股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
凯盛科技( 600552.SH 上证)
板块 :非金属矿物制品_h   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-05-255.145.175.095.160.39%0.37%-4.64%5,655,50029,074,00050%5.14-0.43%5.20-1.18%5.27-0.94%5.41-0.77%-0.05%
2020-05-225.255.285.075.14-2.28%-0.45%-5.74%8,194,50042,310,00065%5.16-2.29%5.27-1.16%5.32-1.08%5.45-0.48%0.04%
2020-05-215.345.365.245.26-1.50%-0.45%-4.00%8,493,70044,880,00068%5.28-1.14%5.33-0.71%5.37-0.90%5.48-0.26%0.10%
2020-05-205.375.415.315.34-0.56%-0.09%-2.79%8,389,70044,843,00066%5.35-0.15%5.37-0.74%5.42-0.95%5.49-0.06%0.13%
2020-05-195.405.425.295.370.37%0.32%-2.29%8,035,20043,016,00062%5.35-0.56%5.41-0.90%5.47-0.36%5.500.20%0.12%
2020-05-185.515.515.335.35-2.19%-0.61%-2.46%13,785,20074,204,00098%5.38-1.77%5.45-1.37%5.49-0.88%5.490.00%0.07%
2020-05-155.495.545.435.470.18%-0.18%-0.27%9,444,50051,760,00068%5.48-0.45%5.53-0.02%5.54-0.11%5.490.46%0.05%
2020-05-145.565.615.455.46-2.50%-0.82%0.00%14,362,40079,069,000102%5.51-1.36%5.53-0.65%5.55-0.02%5.460.18%-0.05%
2020-05-135.535.645.495.601.45%0.34%2.75%16,131,60090,029,000123%5.581.45%5.570.25%5.550.60%5.450.35%-0.06%
2020-05-125.625.635.425.52-1.95%0.35%1.64%14,689,10080,808,000117%5.50-1.98%5.55-0.04%5.520.73%5.43-0.13%-0.09%
2020-05-115.625.725.545.631.99%0.32%3.53%16,657,50093,478,000134%5.611.50%5.561.46%5.481.01%5.440.07%-0.07%
2020-05-085.505.575.485.520.73%-0.16%1.58%10,089,80055,790,00078%5.530.69%5.481.18%5.421.03%5.430.18%-0.04%
2020-05-075.505.585.435.48-0.36%-0.20%1.03%10,471,80057,499,00081%5.491.35%5.410.54%5.370.37%5.420.02%-0.05%
2020-05-065.345.515.305.501.48%1.51%1.42%12,341,80066,871,00096%5.421.03%5.381.05%5.350.08%5.42-0.18%-0.01%
2020-04-305.335.455.245.420.74%1.06%-0.24%19,459,300104,366,000150%5.36-0.26%5.330.28%5.34-0.91%5.43-0.24%0.07%
2020-04-295.275.455.235.383.26%0.06%-1.21%14,153,80076,109,000120%5.383.25%5.31-0.06%5.39-1.01%5.45-0.22%0.15%
2020-04-285.385.385.015.21-2.80%0.04%-4.54%12,452,50064,850,000107%5.21-2.82%5.31-2.85%5.45-0.75%5.46-0.51%0.21%
2020-04-275.415.445.335.36-0.56%0.02%-2.30%7,294,50039,088,00064%5.36-1.13%5.47-1.05%5.49-0.25%5.490.09%0.32%
2020-04-245.485.525.355.39-1.82%-0.55%-1.66%9,322,80050,527,00082%5.42-2.40%5.530.11%5.50-0.33%5.480.00%0.28%
2020-04-235.625.645.485.49-2.83%-1.13%0.16%15,592,10086,580,000139%5.55-0.14%5.520.36%5.520.35%5.480.09%0.25%
2020-04-225.385.755.365.654.24%1.60%3.18%19,312,200107,391,000180%5.562.91%5.500.48%5.500.49%5.480.33%0.20%
2020-04-215.495.495.355.42-1.45%0.30%-0.70%10,264,30055,466,000101%5.40-1.50%5.48-0.36%5.47-0.16%5.460.11%0.13%
2020-04-205.525.535.445.500.36%0.26%0.88%8,112,70044,506,00078%5.49-0.83%5.500.00%5.480.53%5.450.39%0.12%
2020-04-175.515.615.465.480.00%-0.94%0.90%11,826,40065,420,000115%5.531.54%5.500.62%5.450.46%5.430.69%0.02%
2020-04-165.455.495.385.480.92%0.59%1.59%7,172,20039,074,00069%5.45-0.71%5.460.70%5.43-0.37%5.390.48%-0.11%
2020-04-155.485.565.425.43-1.27%-1.04%1.15%9,188,80050,415,00086%5.490.62%5.420.30%5.450.07%5.370.47%-0.28%
2020-04-145.375.525.355.503.19%0.86%2.94%12,134,50066,164,000114%5.452.62%5.41-0.52%5.450.37%5.340.57%-0.41%
2020-04-135.305.385.235.33-0.74%0.30%0.32%8,250,70043,842,00074%5.31-2.08%5.44-0.69%5.430.26%5.31-0.36%-0.65%
2020-04-105.565.565.355.37-3.07%-1.05%0.71%11,732,90063,675,000105%5.43-2.06%5.470.44%5.410.86%5.33-0.26%-0.70%
2020-04-095.495.585.495.540.00%-0.02%3.63%10,603,10058,754,00097%5.541.48%5.451.60%5.371.34%5.35-0.47%-0.76%