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:
京城股份( 600860.SH 上证)
板块 :专用设备制造_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
2019-10-155.765.795.665.69-1.90%-0.16%-0.40%2,461,70014,030,00086%5.70-1.45%5.730.16%5.700.19%5.71-0.42%-0.90%
2019-10-145.745.835.725.801.40%0.29%1.10%2,823,80016,330,00099%5.781.37%5.731.01%5.690.35%5.74-0.30%-0.89%
2019-10-115.695.745.655.720.53%0.26%-0.59%1,919,50010,950,00065%5.710.67%5.670.39%5.67-0.51%5.75-0.76%-0.88%
2019-10-105.685.715.625.690.35%0.41%-1.86%2,207,50012,510,00068%5.670.66%5.65-0.32%5.700.28%5.80-0.67%-0.80%
2019-10-095.665.715.535.671.25%0.71%-2.86%1,856,10010,450,00053%5.63-0.12%5.66-1.05%5.69-0.61%5.84-0.58%-0.71%
2019-10-085.665.745.585.60-0.53%-0.66%-4.62%1,944,30010,960,00053%5.64-1.30%5.720.39%5.72-0.76%5.87-0.88%-0.62%
2019-09-305.835.855.615.63-2.60%-1.42%-4.95%2,393,60013,670,00060%5.71-0.95%5.70-0.56%5.76-0.60%5.92-1.14%-0.49%
2019-09-275.555.835.555.784.14%0.24%-3.52%4,751,60027,400,000110%5.772.47%5.73-0.71%5.80-1.18%5.99-1.09%-0.30%
2019-09-265.855.855.535.55-4.48%-1.37%-8.37%4,290,30024,140,00092%5.63-3.20%5.78-1.94%5.87-1.63%6.06-2.42%-0.15%
2019-09-255.945.945.735.81-3.17%-0.05%-6.40%3,789,50022,030,00068%5.81-2.42%5.89-1.65%5.97-0.91%6.21-0.75%0.26%
2019-09-245.976.005.906.001.18%0.72%-4.06%2,707,60016,130,00045%5.960.66%5.99-0.47%6.02-0.71%6.25-0.32%0.45%
2019-09-236.086.085.875.93-2.79%0.20%-5.48%3,413,30020,199,00053%5.92-2.42%6.02-0.81%6.06-1.46%6.27-0.18%0.59%
2019-09-206.136.156.006.10-1.13%0.58%-2.94%4,209,70025,530,00066%6.070.25%6.07-0.61%6.15-0.73%6.290.02%0.66%
2019-09-196.086.175.976.172.32%1.98%-1.81%3,936,30023,814,00060%6.05-0.56%6.10-1.69%6.20-2.19%6.280.19%0.72%
2019-09-186.176.176.026.03-0.82%-0.89%-3.86%3,230,20019,652,00048%6.08-1.04%6.21-0.70%6.34-0.36%6.270.34%0.74%
2019-09-176.366.366.036.08-4.10%-1.11%-2.74%5,568,10034,235,00080%6.15-3.03%6.25-2.51%6.36-0.31%6.250.47%0.73%
2019-09-166.266.386.266.341.28%0.00%1.90%5,494,90034,835,00081%6.341.21%6.410.09%6.380.30%6.220.71%0.69%
2019-09-126.316.406.216.26-3.10%-0.06%1.33%6,665,40041,754,00096%6.26-3.91%6.41-0.16%6.360.32%6.180.44%0.64%
2019-09-116.456.706.326.461.41%-0.91%5.02%12,843,70083,725,000203%6.522.73%6.422.02%6.342.27%6.151.72%0.61%
2019-09-106.386.516.296.37-0.31%0.38%5.34%8,310,40052,740,000148%6.350.59%6.291.37%6.201.56%6.051.09%0.45%
2019-09-096.226.446.166.394.24%1.28%6.82%7,033,40044,375,000129%6.312.84%6.202.17%6.111.82%5.981.13%0.37%
2019-09-066.106.206.096.130.49%-0.08%3.63%3,947,60024,217,00073%6.140.11%6.070.88%6.000.74%5.920.48%0.24%
2019-09-056.076.216.026.101.33%-0.46%3.62%6,041,80037,023,000113%6.132.73%6.021.64%5.950.92%5.890.63%0.18%
2019-09-046.006.055.906.020.67%0.92%2.91%5,461,30032,578,000105%5.970.03%5.920.48%5.900.34%5.850.41%0.10%
2019-09-035.906.055.875.981.70%0.29%2.64%6,487,20038,685,000126%5.962.05%5.890.74%5.880.38%5.830.24%0.02%
2019-09-025.605.925.605.883.16%0.63%1.17%6,362,50037,179,000121%5.84-0.58%5.85-0.09%5.860.43%5.810.05%0.00%
2019-08-305.856.055.695.70-1.38%-3.01%-1.88%7,034,10041,336,000139%5.881.12%5.860.07%5.830.48%5.810.22%-0.08%
2019-08-295.875.885.775.78-1.37%-0.55%-0.28%3,369,40019,582,00070%5.81-0.77%5.850.62%5.800.19%5.800.16%-0.25%
2019-08-285.865.935.815.86-0.85%0.05%1.26%4,708,70027,580,000100%5.86-0.17%5.820.54%5.790.45%5.790.10%-0.42%
2019-08-275.805.965.765.910.00%0.73%2.23%6,859,60040,248,000152%5.872.71%5.791.01%5.770.07%5.780.24%-0.61%