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:
德宏股份( 603701.SH 上证)
板块 :次新股   
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
2019-09-1214.6114.7314.0114.04-5.33%-1.32%-7.49%17,411,600247,739,00060%14.23-3.38%14.57-0.48%14.52-0.85%15.180.84%1.76%
2019-09-1114.3115.3313.9014.832.06%0.71%-1.46%25,611,500377,138,00087%14.730.42%14.640.85%14.64-0.44%15.050.91%1.97%
2019-09-1014.7714.9914.4614.530.62%-0.91%-2.57%18,844,700276,311,00061%14.661.32%14.51-0.62%14.71-1.94%14.911.26%2.53%
2019-09-0914.3614.7014.2814.442.27%-0.22%-1.96%17,008,400246,146,00052%14.470.37%14.60-1.16%15.00-2.59%14.730.06%3.53%
2019-09-0614.8615.0213.9014.12-4.98%-2.07%-4.08%22,660,900326,757,00072%14.42-3.09%14.77-3.24%15.40-1.17%14.721.02%3.65%
2019-09-0514.5815.2614.4014.860.27%-0.12%1.98%23,272,600346,250,00080%14.88-0.71%15.27-2.97%15.581.87%14.570.52%3.65%
2019-09-0415.1815.4914.6814.82-4.57%-1.10%2.24%26,571,500398,173,00099%14.99-5.09%15.74-0.75%15.291.75%14.500.79%3.55%
2019-09-0315.6616.4415.2315.53-1.52%-1.64%7.98%31,814,000502,320,000137%15.79-2.32%15.864.10%15.033.19%14.382.15%3.43%
2019-09-0216.8017.1914.8015.77-3.25%-2.44%12.01%42,660,300689,561,000214%16.163.68%15.235.63%14.573.34%14.084.40%3.18%
2019-08-3014.2516.3014.2316.309.99%4.55%20.87%42,183,800657,678,000254%15.5913.65%14.426.11%14.106.11%13.495.60%2.61%
2019-08-2913.0814.8212.7814.8210.02%8.03%16.04%36,465,200500,272,000249%13.72-0.73%13.590.79%13.282.03%12.772.98%1.93%
2019-08-2813.0714.8213.0713.47-0.88%-2.53%8.61%39,945,700552,059,000357%13.824.56%13.487.06%13.025.65%12.406.57%1.60%
2019-08-2713.2313.5912.6613.5910.04%2.82%16.77%37,640,700497,510,000477%13.227.02%12.5914.53%12.3214.50%11.6411.20%0.91%
2019-08-2612.3512.3512.3512.359.97%0.00%18.00%3,123,70038,578,00065%12.3513.69%11.003.35%10.762.36%10.471.32%-0.25%
2019-08-2310.2711.2310.2111.239.99%3.38%8.71%13,143,900142,780,000233%10.866.47%10.643.52%10.522.36%10.330.93%-0.43%
2019-08-2210.1710.2610.1210.210.49%0.07%-0.24%3,160,00032,242,00059%10.20-0.13%10.28-0.19%10.270.51%10.24-0.43%-0.54%
2019-08-2110.2310.3110.1510.16-1.17%-0.55%-1.16%3,696,90037,767,00064%10.22-1.33%10.300.01%10.220.29%10.28-0.46%-0.51%
2019-08-2010.3710.5310.2510.28-1.15%-0.71%-0.45%6,061,10062,755,00091%10.350.64%10.301.16%10.190.46%10.33-0.31%-0.52%
2019-08-1910.1510.4310.1010.401.56%1.09%0.41%6,568,80067,580,00094%10.290.34%10.180.86%10.140.42%10.36-1.28%-0.49%
2019-08-1610.0710.4510.0710.242.81%-0.13%-2.40%7,285,70074,703,00096%10.254.12%10.090.79%10.10-0.91%10.49-1.19%-0.25%
2019-08-159.809.989.609.96-0.99%1.15%-6.20%3,912,40038,524,00044%9.85-1.93%10.01-0.83%10.20-1.34%10.62-0.32%-0.16%
2019-08-1410.1010.179.9110.060.10%0.19%-5.56%4,953,80049,740,00057%10.04-0.84%10.10-2.17%10.33-0.94%10.65-0.41%-0.36%
2019-08-1310.0710.3510.0310.05-1.47%-0.75%-6.04%4,237,90042,915,00049%10.130.10%10.32-1.22%10.43-0.61%10.70-0.34%-0.40%
2019-08-1210.2210.3410.0010.20-2.30%0.83%-4.96%6,081,80061,524,00071%10.12-4.75%10.45-0.98%10.50-2.01%10.73-0.49%-0.40%
2019-08-0910.4810.8810.3510.44-0.29%-1.69%-3.20%6,809,40072,318,00088%10.620.63%10.550.05%10.71-1.01%10.79-0.14%-0.38%
2019-08-0810.7010.7210.3910.47-4.30%-0.80%-3.06%7,570,60079,901,000101%10.550.44%10.54-2.04%10.82-0.18%10.80-0.21%-0.40%
2019-08-0710.5510.999.9510.944.59%4.11%1.08%12,690,700133,355,000174%10.51-0.72%10.76-2.07%10.84-0.81%10.82-0.47%-0.44%
2019-08-0610.8710.9810.3210.46-6.19%-1.17%-3.81%9,241,40097,815,000143%10.58-5.60%10.99-0.65%10.93-0.67%10.87-0.04%-0.47%
2019-08-0511.0011.5510.8111.150.81%-0.55%2.50%10,995,700123,280,000194%11.211.14%11.061.25%11.000.86%10.881.08%-0.58%
2019-08-0211.1011.4210.7711.060.00%-0.23%2.77%14,282,500158,336,000261%11.095.13%10.932.06%10.911.56%10.76-0.24%-0.84%