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:
博敏电子( 603936.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
2019-09-1224.8524.8523.8423.97-4.08%-1.13%-1.58%17,873,700433,322,00064%24.24-2.95%24.69-0.66%25.05-2.93%24.361.32%2.95%
2019-09-1124.8225.3824.5124.990.68%0.03%3.96%21,921,400547,633,00082%24.980.89%24.86-1.40%25.81-0.15%24.041.21%3.00%
2019-09-1025.3525.4024.0124.82-3.69%0.24%4.51%25,460,100630,413,00099%24.76-0.37%25.21-3.69%25.851.78%23.751.76%2.98%
2019-09-0924.7925.7924.0125.772.47%3.69%10.42%34,811,600865,128,000139%24.85-3.69%26.18-1.13%25.392.50%23.342.91%3.02%
2019-09-0627.4027.5224.8925.15-7.20%-2.53%10.89%40,542,3001,046,163,000179%25.80-6.30%26.484.16%24.784.87%22.684.59%2.93%
2019-09-0528.3428.3426.2027.105.20%-1.59%24.98%45,156,3001,243,547,000233%27.5410.75%25.4214.71%23.6310.78%21.688.29%2.73%
2019-09-0423.8425.7623.6125.769.99%3.59%28.65%12,790,300318,057,00068%24.8712.08%22.165.01%21.333.03%20.022.43%2.09%
2019-09-0321.8523.4221.2523.4210.00%5.56%19.80%27,407,100608,072,000134%22.197.40%21.103.77%20.702.65%19.552.80%1.90%
2019-09-0219.1821.2919.1821.2910.03%3.06%11.95%23,503,800485,551,000115%20.661.50%20.341.60%20.172.03%19.022.16%1.73%
2019-08-3020.0821.4019.1519.35-4.44%-4.93%3.95%25,514,600519,293,000126%20.352.03%20.020.74%19.772.24%18.622.05%1.63%
2019-08-2919.2320.8018.9520.256.02%1.51%11.01%20,513,600409,203,000106%19.952.70%19.872.11%19.332.60%18.241.79%1.50%
2019-08-2819.4419.8219.0319.10-2.30%-1.67%6.58%12,139,800235,802,00063%19.42-3.07%19.461.58%18.841.72%17.921.02%1.43%
2019-08-2719.9920.8819.4019.55-2.88%-2.44%10.20%22,421,300449,303,000117%20.045.52%19.163.83%18.522.97%17.742.17%1.48%
2019-08-2618.1020.7818.1020.135.12%6.00%15.94%26,822,800509,385,000135%18.991.95%18.453.14%17.992.71%17.362.03%1.41%
2019-08-2318.5019.9917.8019.153.91%2.80%12.53%28,984,800539,937,000146%18.634.60%17.893.77%17.522.86%17.022.57%1.37%
2019-08-2216.8518.4316.7618.4310.03%3.49%11.09%30,653,700545,915,000152%17.818.10%17.243.04%17.032.45%16.591.83%1.10%
2019-08-2116.4816.7516.1116.751.21%1.68%2.81%13,461,200221,754,00068%16.47-1.95%16.73-0.01%16.62-0.51%16.290.59%0.90%
2019-08-2017.0317.2716.5016.55-2.36%-1.50%2.19%16,454,100276,467,00085%16.80-0.17%16.730.78%16.710.45%16.201.12%0.87%
2019-08-1916.6517.2916.3116.953.35%0.71%5.83%22,739,800382,709,000118%16.831.84%16.60-0.13%16.630.93%16.021.12%0.77%
2019-08-1616.3716.9216.2116.40-1.20%-0.76%3.54%16,504,400272,746,00086%16.530.94%16.620.23%16.481.62%15.840.79%0.74%
2019-08-1516.0816.7916.0016.60-1.43%1.39%5.63%16,803,500275,100,00087%16.37-3.20%16.590.56%16.221.10%15.721.07%0.75%
2019-08-1416.8517.3716.5716.841.94%-0.44%8.31%20,260,400342,675,000105%16.912.80%16.493.06%16.041.82%15.551.49%0.72%
2019-08-1316.2617.1115.9816.52-0.78%0.40%7.83%23,202,700381,788,000123%16.451.46%16.012.36%15.752.17%15.321.51%0.59%
2019-08-1215.6116.9815.6016.655.51%2.66%10.32%27,372,700443,924,000151%16.225.01%15.642.61%15.421.88%15.091.55%0.45%
2019-08-0914.8616.0514.6915.786.77%2.18%6.18%28,963,800447,308,000160%15.444.70%15.242.10%15.130.73%14.86-0.07%0.40%
2019-08-0814.5115.0714.4214.780.14%0.20%-0.62%11,683,700172,349,00059%14.75-3.08%14.92-0.83%15.020.28%14.87-0.13%1.57%
2019-08-0715.5515.7614.7614.76-5.69%-3.02%-0.89%15,625,000237,806,00085%15.222.94%15.050.16%14.981.02%14.890.26%1.83%
2019-08-0614.7415.6714.0115.651.76%5.85%5.36%18,544,900274,186,000106%14.79-2.49%15.030.30%14.830.69%14.850.07%1.95%
2019-08-0514.8015.8514.4515.382.81%1.43%3.62%19,752,100299,492,000129%15.160.29%14.981.71%14.730.97%14.840.84%1.99%
2019-08-0214.9115.5714.8114.960.00%-1.05%1.63%18,741,200283,341,000137%15.122.71%14.732.09%14.59-1.16%14.720.95%1.85%