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
2019-06-195.095.174.975.031.41%-1.00%-0.08%17,502,40088,924,000130%5.082.90%5.00-3.16%5.170.45%5.030.64%0.22%
2019-06-185.015.034.894.960.40%0.45%-0.84%9,989,80049,330,00077%4.94-0.08%5.16-1.21%5.150.55%5.000.16%0.07%
2019-06-174.905.034.864.94-2.18%-0.04%-1.08%14,702,80072,656,000113%4.94-6.56%5.22-0.02%5.12-0.08%4.99-0.08%0.04%
2019-06-145.395.505.025.05-5.43%-4.52%1.04%42,470,300224,640,000353%5.29-0.96%5.234.94%5.125.00%5.002.04%0.05%
2019-06-135.345.345.345.3410.10%0.00%9.02%12,052,10064,359,000122%5.3410.95%4.984.91%4.883.79%4.900.95%-0.13%
2019-06-124.784.884.754.851.25%0.77%-0.04%10,001,50048,139,00095%4.811.35%4.751.91%4.700.69%4.85-0.33%-0.22%
2019-06-114.624.834.614.794.59%0.86%-1.60%11,652,40055,334,000108%4.753.76%4.661.22%4.67-0.51%4.87-0.31%-0.17%
2019-06-104.574.614.534.581.33%0.07%-6.21%4,144,40018,970,00037%4.580.73%4.60-0.91%4.69-1.92%4.88-0.12%-0.15%
2019-06-064.634.644.504.52-2.16%-0.53%-7.55%6,507,50029,570,00056%4.54-2.74%4.64-2.17%4.78-2.61%4.89-0.31%-0.13%
2019-06-054.694.734.624.62-0.65%-1.11%-5.79%6,600,70030,836,00056%4.67-0.38%4.75-2.19%4.91-0.63%4.90-0.47%-0.08%
2019-06-044.794.814.634.65-2.92%-0.85%-5.62%9,452,20044,333,00074%4.69-3.12%4.85-2.80%4.94-0.80%4.93-0.87%0.01%
2019-06-034.934.984.784.79-2.84%-1.05%-3.62%10,729,70051,946,00078%4.84-2.69%4.99-0.56%4.98-0.18%4.97-0.16%0.21%
2019-05-315.015.074.924.93-2.95%-0.90%-0.96%13,442,60066,876,00095%4.98-1.93%5.02-0.04%4.990.42%4.980.10%0.31%
2019-05-305.065.184.945.082.83%0.14%2.15%22,500,200114,147,000163%5.072.36%5.021.70%4.971.59%4.970.26%0.31%
2019-05-294.935.004.894.94-0.20%-0.32%-0.40%9,051,40044,857,00069%4.96-0.32%4.940.86%4.89-0.29%4.960.02%0.27%
2019-05-284.955.034.914.950.61%-0.44%-0.18%11,150,10055,440,00084%4.971.99%4.901.14%4.91-1.01%4.960.10%0.17%
2019-05-274.834.944.754.922.71%0.92%-0.69%8,778,40042,794,00065%4.881.12%4.84-1.10%4.96-0.18%4.95-0.06%-0.12%
2019-05-244.764.904.754.790.42%-0.64%-3.37%8,947,30043,135,00064%4.82-0.15%4.90-2.04%4.97-0.18%4.960.10%-0.41%
2019-05-234.894.954.724.77-3.83%-1.20%-3.68%10,369,00050,065,00071%4.83-3.07%5.00-0.36%4.98-0.48%4.950.14%-0.55%
2019-05-225.105.104.874.96-2.94%-0.42%0.30%15,587,10077,641,000108%4.98-2.05%5.020.28%5.000.08%4.950.45%-0.74%
2019-05-215.095.224.965.110.59%0.49%3.80%22,441,800114,123,000159%5.092.58%5.000.79%5.000.91%4.921.15%-0.91%
2019-05-204.775.084.765.086.05%2.48%4.38%17,711,30087,787,000133%4.960.67%4.960.06%4.950.08%4.870.85%-1.17%
2019-05-175.065.084.754.79-4.58%-2.72%-0.75%14,099,20069,420,000106%4.92-1.80%4.960.02%4.950.49%4.830.04%-1.44%
2019-05-164.985.064.885.021.21%0.12%4.06%12,570,70063,033,00099%5.011.48%4.960.57%4.920.99%4.82-0.15%-1.50%
2019-05-154.894.994.894.961.64%0.38%2.67%10,746,10053,099,00079%4.940.73%4.930.88%4.870.70%4.83-0.88%-1.66%
2019-05-144.864.964.844.88-1.61%-0.51%0.12%9,904,70048,587,00070%4.91-0.73%4.890.76%4.841.04%4.87-2.83%-1.71%
2019-05-134.855.024.794.962.27%0.38%-1.12%12,719,20062,844,00078%4.942.28%4.851.08%4.791.27%5.02-3.00%-1.45%
2019-05-104.854.914.654.852.54%0.39%-6.21%15,694,60075,814,00078%4.830.92%4.801.46%4.73-0.15%5.17-1.32%-1.15%
2019-05-094.714.904.704.73-0.84%-1.19%-9.73%13,791,30066,021,00066%4.790.27%4.731.11%4.74-1.21%5.24-1.74%-1.03%
2019-05-084.574.924.504.770.00%-0.08%-10.56%15,555,30074,260,00070%4.773.69%4.68-0.62%4.80-2.24%5.33-1.24%-0.84%