成本价计算(单股)
福成股份( 600965.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 03-03 | 5.20 | 5.23 | 5.13 | 5.21 | 0.97% | 0.33% | -0.78% | 21,629 | 1,123 | 82% | 5.19 | 0.31% | 5.19 | 0.31% | 5.19 | -0.33% | 5.25 | 0.15% | 0.60% |  |
| 03-02 | 5.27 | 5.28 | 5.13 | 5.16 | -1.15% | -0.33% | -1.58% | 20,300 | 1,050 | 78% | 5.18 | -0.46% | 5.18 | -0.29% | 5.21 | -0.54% | 5.24 | 0.15% | 0.59% | |
| 03-01 | 5.18 | 5.24 | 5.18 | 5.22 | 0.77% | 0.37% | -0.29% | 23,184 | 1,205 | 90% | 5.20 | 1.07% | 5.19 | -0.50% | 5.23 | -1.25% | 5.24 | 0.54% | 0.56% | |
| 02-26 | 5.16 | 5.22 | 5.10 | 5.18 | 0.00% | 0.66% | -0.52% | 22,044 | 1,134 | 84% | 5.15 | -1.55% | 5.22 | -1.12% | 5.30 | -0.19% | 5.21 | 0.42% | 0.45% | |
| 02-25 | 5.28 | 5.38 | 5.16 | 5.18 | -1.71% | -0.90% | -0.10% | 19,201 | 1,003 | 70% | 5.23 | -1.10% | 5.28 | -1.42% | 5.31 | 0.26% | 5.19 | 0.60% | 0.34% | |
| 02-24 | 5.30 | 5.35 | 5.22 | 5.27 | -0.57% | -0.28% | 2.25% | 19,762 | 1,044 | 61% | 5.29 | -0.32% | 5.35 | 0.45% | 5.30 | 0.47% | 5.15 | 0.76% | 0.22% | |
| 02-23 | 5.39 | 5.39 | 5.25 | 5.30 | -1.49% | -0.04% | 3.62% | 25,861 | 1,371 | 78% | 5.30 | -1.96% | 5.33 | 0.60% | 5.27 | 0.65% | 5.12 | 0.71% | 0.02% | |
| 02-22 | 5.43 | 5.51 | 5.34 | 5.38 | 0.94% | -0.52% | 5.93% | 45,540 | 2,462 | 144% | 5.41 | 2.97% | 5.30 | 2.24% | 5.24 | 2.47% | 5.08 | 1.40% | -0.16% | |
| 02-19 | 5.12 | 5.33 | 5.11 | 5.33 | 3.90% | 1.49% | 6.41% | 40,308 | 2,117 | 136% | 5.25 | 2.46% | 5.18 | 1.77% | 5.11 | 1.47% | 5.01 | 1.07% | -0.41% | |
| 02-18 | 5.08 | 5.20 | 5.08 | 5.13 | 1.38% | 0.08% | 3.51% | 20,221 | 1,036 | 68% | 5.13 | 0.97% | 5.09 | 1.42% | 5.04 | 0.02% | 4.96 | 0.16% | -0.63% | |
| 02-10 | 5.05 | 5.12 | 5.03 | 5.06 | -0.39% | -0.33% | 2.26% | 18,205 | 924 | 60% | 5.08 | 0.30% | 5.02 | 0.22% | 5.04 | 0.82% | 4.95 | 0.06% | -0.71% | |
| 02-09 | 5.04 | 5.12 | 4.98 | 5.08 | 0.40% | 0.36% | 2.73% | 19,558 | 990 | 63% | 5.06 | 2.30% | 5.01 | -0.38% | 4.99 | 0.67% | 4.95 | -0.10% | -0.79% | |
| 02-08 | 4.98 | 5.10 | 4.80 | 5.06 | 1.00% | 2.26% | 2.22% | 27,826 | 1,376 | 86% | 4.95 | -1.47% | 5.03 | 0.64% | 4.96 | 0.45% | 4.95 | -0.60% | -0.85% | |
| 02-05 | 4.97 | 5.15 | 4.93 | 5.01 | -2.72% | -0.24% | 0.60% | 39,870 | 2,002 | 117% | 5.02 | -0.71% | 4.99 | 0.99% | 4.94 | 0.80% | 4.98 | -0.64% | -0.90% | |
| 02-04 | 4.89 | 5.22 | 4.88 | 5.15 | 6.19% | 1.82% | 2.75% | 73,639 | 3,724 | 221% | 5.06 | 5.27% | 4.95 | 3.69% | 4.90 | 1.58% | 5.01 | -0.62% | -0.92% | |
| 02-03 | 4.76 | 4.87 | 4.69 | 4.85 | 2.11% | 0.94% | -3.83% | 30,689 | 1,474 | 101% | 4.81 | 1.41% | 4.77 | -0.25% | 4.82 | -0.92% | 5.04 | -1.27% | -0.96% | |
| 02-02 | 4.76 | 4.79 | 4.68 | 4.75 | 0.21% | 0.25% | -7.01% | 19,502 | 924 | 63% | 4.74 | -0.11% | 4.78 | -1.50% | 4.87 | -1.32% | 5.11 | -1.01% | -0.97% | |
| 02-01 | 4.83 | 4.85 | 4.70 | 4.74 | -1.66% | -0.06% | -8.14% | 20,409 | 968 | 66% | 4.74 | -1.78% | 4.85 | -1.54% | 4.93 | -1.87% | 5.16 | -1.13% | -1.02% | |
| 01-29 | 4.95 | 5.00 | 4.73 | 4.82 | -2.43% | -0.19% | -7.65% | 33,481 | 1,616 | 107% | 4.83 | -3.17% | 4.93 | -2.05% | 5.03 | -2.14% | 5.22 | -1.19% | -0.99% | |
| 01-28 | 5.00 | 5.07 | 4.93 | 4.94 | -1.59% | -0.94% | -6.47% | 23,082 | 1,151 | 79% | 4.99 | -0.40% | 5.03 | -1.37% | 5.14 | -1.48% | 5.28 | -0.64% | -0.89% | |
| 01-27 | 5.06 | 5.06 | 4.96 | 5.02 | -1.38% | 0.26% | -5.57% | 26,608 | 1,332 | 90% | 5.01 | -1.80% | 5.10 | -1.92% | 5.22 | -1.40% | 5.32 | -0.69% | -0.84% | |
| 01-26 | 5.08 | 5.16 | 5.04 | 5.09 | 0.39% | -0.18% | -4.91% | 25,682 | 1,309 | 87% | 5.10 | -1.13% | 5.20 | -1.68% | 5.29 | -1.10% | 5.35 | -0.74% | -0.82% | |
| 01-25 | 5.34 | 5.34 | 5.05 | 5.07 | -5.06% | -1.69% | -5.99% | 48,574 | 2,505 | 162% | 5.16 | -3.59% | 5.29 | -2.27% | 5.35 | -1.89% | 5.39 | -1.10% | -0.78% | |
| 01-22 | 5.48 | 5.48 | 5.30 | 5.34 | -2.55% | -0.17% | -2.07% | 33,399 | 1,786 | 111% | 5.35 | -1.96% | 5.42 | -1.10% | 5.45 | -0.42% | 5.45 | -0.82% | -0.72% | |
| 01-21 | 5.43 | 5.54 | 5.38 | 5.48 | 0.74% | 0.44% | -0.33% | 28,033 | 1,529 | 94% | 5.46 | 0.06% | 5.48 | -0.44% | 5.47 | 0.24% | 5.50 | -1.03% | -0.65% | |
| 01-20 | 5.60 | 5.60 | 5.40 | 5.44 | -1.98% | -0.24% | -2.07% | 27,569 | 1,503 | 87% | 5.45 | -1.57% | 5.50 | 0.13% | 5.46 | 0.35% | 5.56 | -1.37% | -0.59% | |
| 01-19 | 5.59 | 5.59 | 5.51 | 5.55 | 0.36% | 0.18% | -1.46% | 17,362 | 961 | 51% | 5.54 | 0.33% | 5.49 | 0.88% | 5.44 | -0.07% | 5.63 | -1.54% | -0.50% | |
| 01-18 | 5.46 | 5.59 | 5.45 | 5.53 | 2.22% | 0.14% | -3.32% | 23,283 | 1,285 | 58% | 5.52 | 1.86% | 5.44 | 0.91% | 5.45 | -0.17% | 5.72 | -0.76% | -0.37% | |
| 01-15 | 5.40 | 5.52 | 5.36 | 5.41 | 0.37% | -0.20% | -6.14% | 21,489 | 1,164 | 46% | 5.42 | 0.59% | 5.40 | -0.66% | 5.46 | -1.07% | 5.76 | -0.17% | -0.41% | |
| 01-14 | 5.36 | 5.46 | 5.30 | 5.39 | 0.00% | 0.02% | -6.65% | 24,260 | 1,307 | 51% | 5.39 | 0.11% | 5.43 | -0.80% | 5.51 | -1.71% | 5.77 | -0.17% | -0.51% | |