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
2022-12-0112.8012.9812.5712.810.08%0.47%-5.47%7,805,60099,522,00073%12.75-1.38%13.03-1.84%13.25-0.97%13.55-1.14%0.57%
2022-11-3013.1413.2012.8012.80-4.97%-0.99%-6.62%13,237,800171,133,000106%12.93-4.77%13.27-2.47%13.38-0.98%13.71-0.51%0.96%
2022-11-2913.5013.6913.4613.47-0.44%-0.78%-2.23%6,252,90084,891,00053%13.58-0.23%13.610.21%13.51-0.39%13.781.06%1.13%
2022-11-2813.6013.8413.4613.53-2.80%-0.57%-0.76%7,651,500104,116,00058%13.61-0.13%13.580.85%13.56-0.84%13.630.91%1.16%
2022-11-2513.4514.0513.2213.923.49%2.17%3.03%8,587,800117,003,00062%13.621.03%13.46-0.51%13.68-0.81%13.510.97%1.12%
2022-11-2413.3613.6713.3513.45-0.81%-0.26%0.52%7,139,40096,274,00050%13.491.39%13.53-1.44%13.79-0.81%13.380.47%0.95%
2022-11-2313.4913.6613.0113.560.52%1.95%1.82%9,605,500127,750,00068%13.30-3.08%13.73-1.64%13.90-0.12%13.320.65%0.82%
2022-11-2214.0814.1513.4713.49-4.80%-1.69%1.95%13,310,800182,655,00099%13.72-2.71%13.96-0.71%13.921.77%13.230.87%0.64%
2022-11-2114.2014.3613.8214.17-0.63%0.47%8.02%11,242,600158,571,00091%14.100.33%14.060.97%13.671.91%13.121.18%0.49%
2022-11-1813.8014.3013.7514.263.86%1.44%9.99%15,202,200213,701,000127%14.060.14%13.923.22%13.422.34%12.971.28%0.26%
2022-11-1714.0514.4213.5813.730.00%-2.19%7.26%24,640,100345,871,000227%14.043.81%13.494.58%13.113.52%12.802.70%0.06%
2022-11-1613.2113.7313.1213.734.97%1.54%10.15%12,106,000163,701,000133%13.525.28%12.902.91%12.662.24%12.471.17%-0.29%
2022-11-1512.6013.0812.5113.084.98%1.84%6.16%21,557,600276,888,000249%12.843.09%12.532.56%12.392.11%12.321.40%-0.48%
2022-11-1412.4612.4612.4012.464.97%0.01%2.54%14,589,400181,776,000202%12.463.24%12.222.19%12.131.11%12.150.49%-0.75%
2022-11-1112.1012.2711.8611.87-0.59%-1.64%-1.84%12,102,600146,053,000183%12.071.31%11.960.18%12.00-0.18%12.09-0.66%-0.86%
2022-11-1011.7812.0711.7611.942.23%0.24%-1.91%5,409,90064,445,00088%11.910.75%11.94-0.36%12.02-0.36%12.17-0.85%-0.80%
2022-11-0912.0012.1211.6011.68-2.50%-1.21%-4.86%8,054,40095,226,000125%11.82-2.11%11.98-1.19%12.06-0.97%12.28-1.21%-0.69%
2022-11-0811.9912.3211.8911.980.50%-0.81%-3.59%7,487,90090,442,000122%12.080.27%12.12-0.35%12.18-0.07%12.43-0.66%-0.49%
2022-11-0712.2812.3411.8211.92-2.93%-1.05%-4.70%8,005,90096,441,000136%12.05-2.34%12.17-1.24%12.19-0.49%12.51-1.10%-0.43%
2022-11-0412.2412.5012.1612.280.24%-0.44%-2.90%4,641,30057,245,00084%12.330.99%12.320.80%12.25-0.99%12.65-0.65%-0.36%
2022-11-0312.3012.4712.0112.25-0.41%0.30%-3.77%4,174,60050,984,00075%12.21-1.62%12.22-0.08%12.37-1.14%12.73-0.82%-0.29%
2022-11-0212.3512.5812.2012.30-0.40%-0.92%-4.17%4,019,60049,900,00071%12.412.68%12.23-1.33%12.51-1.11%12.84-0.79%-0.18%
2022-11-0112.0012.4211.8012.350.98%2.15%-4.54%5,532,70066,889,00088%12.09-1.23%12.40-1.99%12.65-1.04%12.94-1.28%0.01%
2022-10-3112.5212.6312.0512.23-3.17%-0.08%-6.68%6,509,70079,679,00093%12.24-4.75%12.65-2.40%12.79-1.61%13.11-0.55%0.26%
2022-10-2812.9813.3312.4212.63-1.48%-1.71%-4.15%5,994,80077,031,00086%12.850.09%12.96-0.05%13.00-0.64%13.18-0.10%0.47%
2022-10-2712.7813.0712.7012.82-3.97%-0.15%-2.81%7,534,00096,727,000112%12.84-3.07%12.97-1.27%13.08-1.09%13.190.23%0.56%
2022-10-2612.7613.3812.7613.354.79%0.79%1.44%5,412,60071,697,00085%13.253.10%13.13-0.08%13.22-0.25%13.160.85%0.56%
2022-10-2513.2013.2912.5912.74-2.82%-0.84%-2.37%4,753,70061,074,00068%12.85-3.32%13.14-1.45%13.26-0.91%13.05-0.11%0.50%
2022-10-2413.3013.5513.1113.11-2.31%-1.35%0.36%4,765,40063,326,00068%13.29-0.11%13.34-0.13%13.380.51%13.06-0.39%0.57%
2022-10-2113.3213.5013.1613.420.00%0.87%2.33%4,510,50060,007,00054%13.30-0.79%13.35-0.40%13.310.32%13.110.10%0.92%