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:
渤海股份( 000605.SZ 深证)
板块 :医药制造业_h   
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
2022-12-096.676.696.556.62-0.75%0.36%-1.08%7,037,70046,421,00041%6.60-0.26%6.640.00%6.64-0.02%6.69-0.28%0.42%
2022-12-086.566.676.536.670.60%0.86%-0.61%8,616,20056,979,00048%6.61-0.84%6.64-0.15%6.640.02%6.710.25%0.69%
2022-12-076.526.796.506.631.07%-0.58%-0.96%15,351,800102,380,00086%6.670.91%6.650.32%6.64-0.11%6.690.14%0.68%
2022-12-066.676.706.536.56-2.09%-0.74%-1.87%9,910,70065,498,00059%6.61-0.65%6.63-0.03%6.64-0.48%6.690.12%0.66%
2022-12-056.666.706.616.700.60%0.72%0.34%10,733,60071,398,00067%6.650.58%6.63-0.29%6.67-0.66%6.680.12%0.65%
2022-12-026.586.676.566.660.60%0.70%-0.13%10,097,60066,785,00065%6.61-0.11%6.65-0.61%6.72-0.39%6.670.12%0.65%
2022-12-016.666.706.576.62-1.49%-0.02%-0.62%15,347,800101,613,000104%6.62-0.94%6.69-0.86%6.740.27%6.660.17%0.68%
2022-11-306.696.756.626.72-0.15%0.54%1.05%19,351,900129,355,000140%6.68-0.62%6.75-0.50%6.730.18%6.650.30%0.73%
2022-11-296.736.826.656.73-1.46%0.06%1.51%28,835,700193,936,000237%6.73-0.88%6.780.62%6.710.51%6.630.67%0.76%
2022-11-286.967.116.656.83-1.87%0.65%3.70%43,050,500292,160,000451%6.79-1.24%6.742.29%6.682.63%6.592.63%0.76%
2022-11-256.316.966.276.969.95%1.30%8.46%14,228,10097,760,000256%6.878.79%6.595.06%6.513.81%6.422.33%0.59%
2022-11-246.236.426.196.332.26%0.22%0.94%9,394,50059,334,000190%6.321.99%6.270.74%6.27-0.03%6.270.21%0.46%
2022-11-236.216.236.156.19-0.32%-0.05%-1.09%3,780,90023,416,00085%6.19-0.75%6.22-0.56%6.27-0.14%6.26-0.10%0.45%
2022-11-226.256.316.146.21-0.48%-0.48%-0.86%4,653,20029,038,000110%6.240.08%6.26-0.68%6.28-0.02%6.260.02%0.46%
2022-11-216.256.286.166.24-0.16%0.08%-0.37%3,305,70020,612,00081%6.24-0.95%6.30-0.02%6.280.02%6.260.11%0.48%
2022-11-186.366.366.246.25-1.42%-0.71%-0.10%4,582,40028,845,000111%6.30-0.69%6.300.24%6.280.13%6.260.43%0.47%
2022-11-176.286.396.236.340.96%0.02%1.78%6,840,00043,358,000170%6.341.31%6.290.71%6.270.48%6.230.71%0.41%
2022-11-166.256.306.216.280.32%0.37%1.54%4,563,70028,556,000126%6.260.37%6.240.03%6.240.03%6.190.60%0.28%
2022-11-156.256.286.196.260.64%0.42%1.82%3,935,70024,537,000114%6.23-0.05%6.240.02%6.240.06%6.150.64%0.17%
2022-11-146.216.296.196.22-0.32%-0.27%1.82%4,046,20025,238,000121%6.24-0.24%6.24-0.05%6.240.23%6.110.94%0.03%
2022-11-116.326.326.226.240.48%-0.19%3.11%4,577,90028,623,000140%6.250.39%6.240.24%6.220.91%6.051.04%-0.15%
2022-11-106.216.266.196.21-0.48%-0.29%3.67%3,228,50020,108,00090%6.23-0.35%6.230.34%6.170.92%5.990.08%-0.36%
2022-11-096.236.286.226.240.16%-0.16%4.26%2,392,90014,956,00068%6.250.60%6.211.24%6.111.04%5.990.03%-0.35%
2022-11-086.276.286.186.230.32%0.27%4.13%2,968,60018,443,00082%6.210.52%6.131.32%6.051.21%5.980.22%-0.33%
2022-11-076.066.246.046.212.64%0.47%4.02%4,349,00026,879,000119%6.182.69%6.051.95%5.981.86%5.970.03%-0.33%
2022-11-045.906.055.906.052.54%0.52%1.37%3,986,80023,996,000109%6.022.38%5.941.49%5.870.46%5.97-0.25%-0.28%
2022-11-035.885.925.815.900.51%0.36%-1.39%2,451,50014,412,00068%5.880.10%5.850.83%5.84-0.75%5.98-0.58%-0.22%
2022-11-025.865.915.835.870.17%-0.05%-2.46%3,068,60018,022,00081%5.871.31%5.80-0.45%5.88-0.76%6.02-0.50%-0.14%
2022-11-015.715.865.715.862.63%1.09%-3.11%2,824,20016,373,00074%5.800.89%5.83-1.29%5.93-0.62%6.05-0.76%-0.13%
2022-10-315.765.835.685.710.00%-0.63%-6.30%3,785,20021,749,00095%5.75-2.23%5.90-1.72%5.97-1.36%6.09-0.86%-0.03%