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:
宁波精达( 603088.SH 上证)
板块 :普通机械制造   
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
2019-09-129.299.309.209.270.65%0.23%1.94%1,101,50010,188,00082%9.25-0.21%9.250.34%9.200.33%9.090.25%0.35%
2019-09-119.319.359.169.21-0.54%-0.63%1.53%1,099,80010,193,00083%9.270.39%9.220.66%9.170.45%9.070.29%0.39%
2019-09-109.239.289.159.260.22%0.30%2.38%946,3008,736,00072%9.230.62%9.160.32%9.130.30%9.050.37%0.38%
2019-09-099.209.289.129.241.43%0.71%2.53%1,432,40013,142,000100%9.180.87%9.130.44%9.100.54%9.010.45%0.39%
2019-09-069.059.159.029.110.55%0.15%1.54%1,371,50012,475,00099%9.10-0.30%9.090.13%9.050.39%8.970.30%0.35%
2019-09-059.079.209.019.060.00%-0.69%1.29%2,011,50018,351,000150%9.120.93%9.080.84%9.020.49%8.950.46%0.32%
2019-09-049.089.138.989.06-0.88%0.23%1.75%1,408,90012,735,000113%9.04-0.21%9.000.54%8.970.22%8.900.23%0.27%
2019-09-039.089.158.979.141.44%0.91%2.88%1,577,20014,286,000132%9.061.75%8.960.55%8.950.45%8.880.23%0.24%
2019-09-028.729.058.709.012.74%1.21%1.65%1,373,10012,223,000115%8.900.16%8.91-0.17%8.910.41%8.860.36%0.20%
2019-08-308.909.038.738.77-1.46%-1.33%-0.70%1,311,40011,656,000108%8.89-0.58%8.920.00%8.880.23%8.830.52%0.02%
2019-08-298.999.048.888.900.00%-0.45%1.30%865,5007,738,00071%8.94-0.06%8.920.72%8.860.27%8.790.65%-0.15%
2019-08-288.949.048.888.90-0.34%-0.50%1.96%1,045,2009,349,00081%8.950.49%8.860.50%8.830.19%8.730.22%-0.32%
2019-08-278.798.958.738.932.88%0.33%2.53%2,116,00018,835,000153%8.902.80%8.810.82%8.810.11%8.710.46%-0.44%
2019-08-268.578.858.498.68-0.69%0.24%0.12%943,9008,173,00071%8.66-1.25%8.74-0.68%8.800.21%8.670.02%-0.62%
2019-08-238.798.868.708.74-0.91%-0.33%0.83%966,0008,471,00072%8.77-0.23%8.80-0.61%8.790.73%8.670.04%-0.73%
2019-08-228.828.928.748.820.00%0.35%1.79%1,039,7009,138,00076%8.79-0.69%8.860.74%8.720.96%8.67-0.07%-0.82%
2019-08-218.908.918.808.82-1.45%-0.34%1.72%888,6007,864,00065%8.85-0.63%8.791.26%8.640.07%8.67-0.08%-0.90%
2019-08-208.798.988.718.952.05%0.49%3.13%1,424,60012,687,000105%8.912.97%8.681.91%8.630.59%8.68-0.17%-0.98%
2019-08-198.508.808.478.773.66%1.40%0.89%1,546,70013,378,000107%8.651.74%8.52-0.41%8.580.06%8.69-1.40%-1.05%
2019-08-168.448.648.408.46-0.94%-0.48%-4.04%1,511,00012,845,00096%8.501.08%8.55-0.38%8.58-0.46%8.82-1.18%-0.91%
2019-08-158.548.548.288.54-1.04%1.55%-4.27%1,634,70013,748,00096%8.41-3.43%8.59-0.88%8.62-1.00%8.92-1.03%-0.91%
2019-08-148.578.838.568.630.94%-0.91%-4.26%2,001,30017,429,000129%8.711.07%8.660.06%8.70-0.42%9.01-0.98%-0.81%
2019-08-138.648.998.448.55-2.29%-0.78%-6.07%1,316,10011,341,00091%8.62-0.19%8.66-0.89%8.74-1.06%9.10-1.37%-0.72%
2019-08-128.558.798.518.752.46%1.36%-5.19%1,219,70010,530,00084%8.63-1.04%8.74-1.11%8.84-2.52%9.23-1.09%-0.57%
2019-08-098.868.938.498.54-2.95%-2.11%-8.48%1,224,10010,679,00086%8.72-1.68%8.83-1.15%9.06-1.31%9.33-0.88%-0.47%
2019-08-088.848.968.788.80-0.34%-0.82%-6.52%1,000,0008,873,00074%8.87-0.65%8.94-2.64%9.18-0.95%9.41-0.80%-0.40%
2019-08-079.029.098.828.83-0.90%-1.13%-6.95%953,0008,511,00070%8.93-0.47%9.18-0.95%9.27-0.99%9.49-0.94%-0.33%
2019-08-069.359.358.768.91-5.21%-0.70%-6.99%1,858,10016,672,000125%8.97-4.87%9.27-1.78%9.36-2.13%9.58-0.81%-0.23%
2019-08-059.399.579.269.400.64%-0.34%-2.67%2,428,00022,902,000178%9.431.14%9.43-0.88%9.57-1.12%9.660.02%-0.17%
2019-08-029.499.499.189.340.00%0.15%-3.27%2,344,70021,866,000160%9.33-5.47%9.52-4.13%9.68-2.21%9.66-1.22%-0.28%