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:
浔兴股份( 002098.SZ 深证)
板块 :其他制造业   
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
2022-06-305.825.925.765.912.07%0.73%2.25%3,873,60022,727,000152%5.870.89%5.830.64%5.810.61%5.780.23%-0.05%
2022-06-295.855.895.775.79-1.19%-0.43%0.40%3,079,10017,904,000126%5.820.09%5.800.40%5.770.19%5.770.05%-0.13%
2022-06-285.775.865.725.861.56%0.86%1.67%3,499,40020,332,000145%5.811.10%5.770.77%5.760.05%5.760.30%-0.13%
2022-06-275.765.795.725.770.70%0.40%0.40%2,153,10012,373,00093%5.750.21%5.73-0.16%5.760.05%5.75-0.02%-0.17%
2022-06-245.745.765.705.730.00%-0.09%-0.31%1,827,50010,480,00078%5.740.49%5.74-0.52%5.760.16%5.75-0.05%-0.18%
2022-06-235.715.785.665.730.35%0.40%-0.37%2,142,80012,230,00090%5.71-1.09%5.77-0.16%5.75-0.26%5.75-0.07%-0.17%
2022-06-225.855.865.705.71-2.23%-1.04%-0.78%2,295,50013,245,00097%5.77-0.84%5.780.47%5.76-0.09%5.76-0.17%-0.17%
2022-06-215.835.865.775.841.21%0.36%1.30%2,443,60014,219,000103%5.821.55%5.750.21%5.770.51%5.77-0.16%-0.15%
2022-06-205.715.785.645.771.23%0.70%-0.07%1,839,60010,540,00077%5.730.56%5.74-0.35%5.74-0.10%5.77-0.35%-0.15%
2022-06-175.765.765.635.70-1.89%0.04%-1.62%2,551,20014,538,000103%5.70-1.42%5.760.12%5.74-0.21%5.79-0.28%-0.13%
2022-06-165.835.835.745.810.35%0.52%0.00%2,767,80015,997,000113%5.78-0.22%5.750.12%5.760.09%5.81-0.51%-0.12%
2022-06-155.745.855.745.790.87%-0.05%-0.86%2,740,80015,877,000101%5.792.17%5.740.24%5.75-0.24%5.840.03%-0.09%
2022-06-145.735.775.565.74-0.52%1.23%-1.68%2,370,90013,442,00086%5.67-1.61%5.73-0.54%5.76-0.88%5.84-0.17%-0.12%
2022-06-135.745.835.725.77-0.52%0.12%-1.33%2,178,40012,555,00082%5.760.02%5.76-0.60%5.82-0.60%5.85-0.03%-0.15%
2022-06-105.745.805.665.801.05%0.66%-0.85%2,131,60012,283,00080%5.760.07%5.80-0.89%5.85-0.26%5.850.02%-0.21%
2022-06-095.905.905.695.74-2.21%-0.31%-1.86%2,298,50013,235,00083%5.76-1.77%5.85-0.97%5.87-0.76%5.85-0.07%-0.24%
2022-06-085.915.955.785.87-0.84%0.14%0.29%2,424,30014,212,00092%5.86-1.13%5.910.12%5.910.27%5.850.02%-0.24%
2022-06-075.975.975.905.92-0.50%-0.15%1.16%2,154,60012,774,00078%5.930.05%5.90-0.32%5.890.38%5.85-0.12%-0.24%
2022-06-065.895.975.845.951.02%0.40%1.55%2,563,10015,188,00092%5.931.33%5.920.65%5.870.38%5.86-0.14%-0.21%
2022-06-025.905.915.785.89-0.17%0.72%0.39%2,726,50015,945,00096%5.85-1.68%5.880.24%5.850.24%5.87-0.26%-0.18%
2022-06-015.826.105.755.901.55%-0.81%0.31%5,282,60031,423,000187%5.953.25%5.871.63%5.841.07%5.88-0.14%-0.11%
2022-05-315.765.835.715.810.52%0.85%-1.36%2,414,50013,910,00087%5.76-0.07%5.77-0.12%5.77-0.50%5.89-0.36%-0.04%
2022-05-305.805.805.715.780.17%0.26%-2.22%1,889,00010,891,00065%5.77-0.36%5.78-0.05%5.80-0.69%5.91-0.46%0.07%
2022-05-275.855.855.705.77-0.69%-0.28%-2.83%2,147,00012,422,00073%5.790.10%5.78-0.60%5.84-0.71%5.94-0.64%0.29%
2022-05-265.835.845.685.810.17%0.52%-2.78%3,174,70018,350,00099%5.780.07%5.82-1.17%5.89-0.79%5.98-0.25%0.34%
2022-05-255.735.815.725.801.40%0.42%-3.19%1,421,1008,208,00043%5.78-1.38%5.89-0.91%5.93-0.65%5.99-0.08%0.15%
2022-05-245.986.025.715.72-4.83%-2.34%-4.60%4,107,30024,057,000119%5.86-2.32%5.94-0.95%5.97-0.50%6.00-0.02%-0.01%
2022-05-235.996.055.946.010.33%0.23%0.22%2,399,20014,385,00072%6.00-0.33%6.00-0.32%6.00-0.33%6.000.20%-0.15%
2022-05-206.056.075.975.99-0.33%-0.43%0.08%2,565,00015,431,00073%6.020.59%6.020.28%6.02-0.46%5.990.22%-0.32%
2022-05-195.946.045.916.010.00%0.48%0.64%3,167,90018,948,00080%5.98-1.04%6.00-0.61%6.050.20%5.970.44%-0.49%