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:
科华生物( 002022.SZ 深证)
板块 :生物制品   
所属成分指数: 中证500
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
2022-01-2114.7514.8214.2514.30-3.57%-1.12%-13.52%23,034,600333,125,00040%14.46-4.37%15.13-3.95%16.18-3.13%16.540.07%1.26%
2022-01-2015.7015.7614.7014.83-5.36%-1.93%-10.25%37,682,000569,820,00066%15.12-3.26%15.76-6.01%16.70-1.57%16.52-0.38%1.37%
2022-01-1915.3915.9215.3415.67-2.43%0.24%-5.53%31,540,700493,052,00060%15.63-4.21%16.76-2.77%16.97-0.95%16.590.12%1.41%
2022-01-1817.3817.3915.9016.06-8.96%-1.59%-3.07%49,146,500802,018,000101%16.32-8.24%17.24-0.94%17.130.29%16.570.32%1.40%
2022-01-1718.4818.5017.3317.64-1.51%-0.81%6.81%56,242,6001,000,237,000134%17.781.87%17.411.49%17.081.89%16.521.96%1.42%
2022-01-1416.3518.2316.3517.917.57%2.59%10.57%68,462,7001,195,195,000171%17.463.50%17.152.35%16.772.46%16.201.83%1.31%
2022-01-1316.8517.3716.4616.65-3.03%-1.29%4.67%46,393,100782,508,000132%16.87-1.06%16.761.61%16.371.12%15.911.33%1.11%
2022-01-1217.0217.8516.3817.171.12%0.72%9.37%77,227,0001,316,577,000249%17.054.07%16.493.95%16.183.51%15.703.43%0.92%
2022-01-1115.3316.9815.2216.989.97%3.66%11.87%74,068,6001,213,325,000282%16.385.54%15.863.95%15.643.68%15.182.89%0.48%
2022-01-1015.6215.8815.3015.441.38%-0.52%4.66%36,180,300561,541,000171%15.521.87%15.262.39%15.081.60%14.751.06%0.22%
2022-01-0714.5215.6514.4315.234.96%-0.04%4.33%41,371,200630,327,000222%15.245.42%14.901.82%14.841.83%14.601.19%0.12%
2022-01-0614.3014.5514.2714.511.04%0.39%0.58%10,455,000151,106,00066%14.450.36%14.64-0.30%14.580.57%14.43-0.01%-0.01%
2022-01-0514.8014.8414.2114.36-2.91%-0.28%-0.47%17,949,000258,486,000116%14.40-3.49%14.680.25%14.500.80%14.430.01%-0.01%
2022-01-0415.0015.2614.7214.79-0.34%-0.88%2.52%21,756,100324,619,000157%14.921.68%14.651.98%14.380.50%14.430.56%-0.02%
2021-12-3113.9015.0413.8914.846.76%1.12%3.44%35,368,800519,035,000278%14.685.67%14.363.34%14.311.22%14.350.85%-0.11%
2021-12-3013.7914.0513.6913.900.94%0.09%-2.28%9,361,700130,012,00089%13.890.57%13.90-1.62%14.14-0.47%14.23-0.23%-0.26%
2021-12-2913.6914.0413.5113.77-0.86%-0.28%-3.42%12,039,300166,249,000111%13.81-0.97%14.13-1.03%14.20-0.79%14.26-0.51%-0.37%
2021-12-2814.5414.5413.5313.89-6.46%-0.39%-3.08%24,477,900341,324,000240%13.94-5.50%14.27-2.34%14.32-1.58%14.33-1.01%-0.34%
2021-12-2714.5614.8514.4314.852.48%0.64%2.58%13,103,900193,367,000158%14.761.91%14.620.90%14.550.69%14.480.31%-0.23%
2021-12-2414.4414.6814.2514.490.56%0.08%0.40%8,298,400120,153,000106%14.480.00%14.480.41%14.450.33%14.430.02%-0.27%
2021-12-2314.5914.6314.4114.41-0.76%-0.48%-0.13%5,343,40077,366,00068%14.48-0.11%14.430.00%14.400.38%14.43-0.06%-0.26%
2021-12-2214.4514.5714.4414.520.55%0.17%0.57%5,745,50083,283,00071%14.501.14%14.430.49%14.34-0.07%14.44-0.04%-0.24%
2021-12-2114.4614.4914.2114.44-0.07%0.76%-0.01%7,394,700105,973,00091%14.33-0.89%14.360.28%14.35-0.44%14.44-0.10%-0.22%
2021-12-2014.3514.5314.3014.450.91%-0.06%-0.05%8,717,600126,046,000109%14.461.45%14.32-0.06%14.42-0.04%14.46-0.35%-0.19%
2021-12-1714.2314.3814.1314.320.63%0.48%-1.29%7,116,100101,418,00082%14.250.01%14.32-0.82%14.42-0.23%14.51-0.66%-0.13%
2021-12-1614.5414.5614.1414.23-2.13%-0.14%-2.56%12,307,500175,386,000132%14.25-1.97%14.44-0.82%14.45-0.56%14.60-1.31%-0.01%
2021-12-1514.6914.7314.4814.54-0.75%0.02%-1.74%6,681,40097,130,00064%14.54-0.58%14.560.21%14.54-0.04%14.80-0.18%0.22%
2021-12-1414.4714.6914.4714.651.31%0.20%-1.17%9,802,800143,331,00089%14.620.80%14.530.24%14.540.22%14.820.05%0.28%
2021-12-1314.4414.6214.4214.460.42%-0.31%-2.40%6,851,10099,373,00053%14.510.40%14.50-0.13%14.51-0.57%14.82-0.11%0.34%
2021-12-1014.4914.5814.3014.400.00%-0.33%-2.91%8,260,600119,347,00055%14.45-0.69%14.52-0.14%14.59-1.04%14.830.14%0.47%