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:
联明股份( 603006.SH 上证)
板块 :汽车制造   
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
2020-09-2910.3110.4710.2610.300.39%-0.42%-5.71%746,8007,724,00072%10.34-0.09%10.44-1.64%10.65-1.32%10.92-0.61%-0.42%
2020-09-2810.5510.6010.2510.26-3.02%-0.89%-6.65%963,9009,978,00092%10.35-2.39%10.61-2.00%10.79-2.17%10.99-0.82%-0.59%
2020-09-2510.7410.8510.5110.58-1.49%-0.24%-4.53%909,6009,646,00086%10.61-2.09%10.83-1.61%11.03-0.87%11.08-0.26%-0.58%
2020-09-2411.1011.1010.7310.74-3.24%-0.84%-3.34%1,158,80012,551,000111%10.83-2.48%11.01-2.01%11.12-0.46%11.11-0.30%-0.61%
2020-09-2311.0811.2211.0611.100.27%-0.05%-0.39%722,4008,023,00062%11.11-0.52%11.23-0.03%11.180.10%11.14-0.78%-0.62%
2020-09-2211.2611.2611.0111.07-2.55%-0.84%-1.44%813,3009,080,00058%11.16-1.47%11.230.38%11.16-0.03%11.23-0.66%-0.55%
2020-09-2111.2011.4411.1711.361.07%0.26%0.48%1,454,40016,478,00089%11.331.63%11.190.98%11.170.25%11.31-0.20%-0.48%
2020-09-1811.0311.2411.0211.241.17%0.83%-0.79%953,20010,626,00055%11.151.06%11.08-0.07%11.140.37%11.33-0.12%-0.47%
2020-09-1711.0011.2010.9111.110.54%0.72%-2.05%982,40010,837,00053%11.03-0.37%11.09-0.71%11.10-0.21%11.34-0.23%-0.47%
2020-09-1611.0811.3210.9111.05-0.99%-0.20%-2.81%1,005,00011,127,00050%11.07-0.98%11.170.38%11.12-1.35%11.37-0.25%-0.47%
2020-09-1511.2811.3511.0411.16-0.62%-0.19%-2.08%877,5009,811,00038%11.18-0.57%11.130.06%11.27-0.88%11.40-2.23%-0.48%
2020-09-1411.2311.4411.0211.231.08%-0.13%-3.66%1,192,30013,408,00036%11.252.75%11.12-1.50%11.37-0.32%11.66-0.74%-0.13%
2020-09-1110.9111.1610.6811.111.65%1.52%-5.40%1,013,70011,094,00027%10.94-1.70%11.29-1.30%11.41-0.28%11.74-0.62%0.05%
2020-09-1011.5011.6410.8510.93-4.71%-1.82%-7.51%2,595,80028,899,00062%11.13-3.58%11.44-0.97%11.44-0.51%11.82-0.40%0.26%
2020-09-0911.5411.7011.3011.47-1.29%-0.66%-3.32%2,958,70034,160,00072%11.55-0.37%11.550.37%11.500.23%11.86-0.04%0.39%
2020-09-0811.4611.7011.3111.621.40%0.27%-2.10%3,220,50037,321,00080%11.590.74%11.510.66%11.47-2.85%11.87-0.01%0.43%
2020-09-0711.4411.8011.4111.460.00%-0.38%-3.45%2,179,10025,068,00055%11.501.21%11.430.10%11.81-0.93%11.87-0.08%0.36%
2020-09-0411.3511.4811.2011.460.00%0.83%-3.53%1,716,30019,508,00044%11.37-0.47%11.42-3.98%11.92-0.64%11.88-0.13%0.34%
2020-09-0311.4011.5311.3111.460.44%0.35%-3.65%2,480,20028,325,00066%11.42-0.24%11.90-1.20%12.00-0.28%11.89-0.17%0.35%
2020-09-0211.8011.8011.3211.41-3.47%-0.32%-4.23%4,345,20049,740,000120%11.45-6.31%12.04-1.27%12.03-0.45%11.91-0.38%0.34%
2020-09-0112.2012.7311.5011.82-3.98%-3.26%-1.16%9,717,000118,725,000312%12.22-0.13%12.200.89%12.091.22%11.961.28%0.32%
2020-08-3112.3112.4512.0312.310.57%0.62%4.25%4,383,50053,627,000184%12.230.92%12.091.44%11.941.10%11.811.07%0.19%
2020-08-2812.0012.3411.7312.242.34%0.97%4.77%5,330,10064,613,000249%12.122.34%11.922.34%11.811.72%11.681.49%0.06%
2020-08-2711.6912.0011.5511.962.49%0.97%3.89%3,436,70040,706,000195%11.852.39%11.641.54%11.611.10%11.510.83%-0.31%
2020-08-2611.3611.7611.3511.672.37%0.87%2.22%2,495,70028,872,000156%11.572.07%11.470.40%11.480.28%11.420.40%-0.45%
2020-08-2511.3911.4711.2111.400.09%0.58%0.25%1,652,00018,724,00096%11.33-0.86%11.42-0.64%11.45-0.40%11.37-0.70%-0.51%
2020-08-2411.5911.6211.3511.39-1.64%-0.37%-0.54%1,045,40011,951,00055%11.43-1.03%11.50-0.14%11.500.27%11.45-0.32%-0.43%
2020-08-2111.4711.6711.4711.581.05%0.25%0.79%1,004,60011,604,00050%11.550.42%11.510.09%11.470.60%11.49-0.02%-0.35%
2020-08-2011.3111.6711.3111.460.44%-0.37%-0.27%1,245,10014,323,00059%11.500.12%11.500.49%11.400.34%11.49-0.23%-0.30%
2020-08-1911.6911.6911.3711.410.00%-0.69%-0.94%1,421,10016,327,00063%11.49-0.15%11.450.79%11.360.32%11.52-0.64%-0.23%