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:
联化科技( 002250.SZ 深证)
板块 :医药制造业_h   
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
2022-12-0916.3816.6716.3016.460.49%-0.41%-3.79%5,628,80093,028,00083%16.530.10%16.59-0.87%16.74-0.61%17.11-1.00%-0.51%
2022-12-0816.7916.8516.3516.38-2.27%-0.79%-5.21%5,463,70090,209,00076%16.51-1.70%16.73-0.55%16.84-1.03%17.28-0.70%-0.41%
2022-12-0717.0217.0216.6816.76-1.30%-0.21%-3.69%3,680,90061,825,00053%16.80-0.53%16.83-0.51%17.02-0.61%17.40-0.30%-0.35%
2022-12-0616.7017.1516.4016.981.92%0.56%-2.72%6,594,600111,353,00096%16.890.43%16.91-0.99%17.12-0.86%17.46-0.56%-0.35%
2022-12-0517.6317.6316.4016.66-4.80%-0.90%-5.09%16,920,300284,458,000251%16.81-4.18%17.08-2.81%17.27-2.09%17.55-1.76%-0.32%
2022-12-0217.5717.7017.4117.50-0.62%-0.26%-2.05%3,017,10052,934,00052%17.55-0.76%17.58-0.58%17.64-0.74%17.87-0.10%-0.18%
2022-12-0117.5817.9117.3917.611.32%-0.40%-1.54%5,297,50093,660,00091%17.681.00%17.680.20%17.77-0.40%17.890.01%-0.24%
2022-11-3017.8017.9817.2917.38-2.91%-0.71%-2.82%6,648,600116,385,000113%17.51-2.23%17.64-1.33%17.84-0.47%17.88-0.30%-0.32%
2022-11-2917.8718.0917.6117.900.79%-0.02%-0.21%4,981,90089,194,00091%17.901.83%17.88-0.32%17.92-0.06%17.94-0.10%-0.35%
2022-11-2817.8817.9417.2117.76-0.67%1.01%-1.09%6,782,400119,253,000122%17.58-2.86%17.94-0.79%17.93-0.79%17.96-0.34%-0.38%
2022-11-2518.4319.0017.7617.88-2.45%-1.22%-0.75%8,490,300153,684,000158%18.10-0.30%18.080.37%18.080.23%18.020.00%-0.39%
2022-11-2417.8118.3917.8118.332.29%0.96%1.74%4,590,20083,336,00088%18.161.60%18.01-0.15%18.030.55%18.02-0.01%-0.46%
2022-11-2317.8118.0517.6717.92-0.33%0.28%-0.54%2,502,80044,724,00045%17.87-0.47%18.040.08%17.94-0.09%18.02-0.37%-0.57%
2022-11-2218.0618.3917.8017.98-0.88%0.14%-0.57%5,098,20091,537,00086%17.96-1.02%18.030.48%17.95-0.14%18.08-0.25%-0.51%
2022-11-2117.6518.4817.4718.141.74%0.00%0.06%8,666,500157,210,000146%18.141.49%17.940.62%17.980.18%18.13-0.39%-0.40%
2022-11-1817.9618.0917.7517.83-0.72%-0.25%-2.03%4,139,90073,996,00072%17.871.17%17.83-0.43%17.94-0.31%18.20-0.66%-0.30%
2022-11-1717.8218.0417.3917.960.45%1.65%-1.97%5,335,40094,265,00087%17.67-1.87%17.91-0.85%18.00-0.49%18.32-0.77%-0.19%
2022-11-1618.2618.2717.8017.88-2.08%-0.69%-3.16%3,917,80070,541,00062%18.01-0.45%18.06-0.19%18.09-0.59%18.46-0.63%-0.07%
2022-11-1517.9018.2917.8318.261.39%0.96%-1.73%4,905,60088,729,00074%18.090.07%18.10-0.05%18.20-0.33%18.58-0.40%0.04%
2022-11-1417.8618.3817.8518.010.33%-0.35%-3.46%6,310,800114,060,00091%18.07-0.26%18.10-0.84%18.26-0.79%18.66-0.38%0.10%
2022-11-1118.4118.5817.8517.950.00%-0.94%-4.15%6,795,900123,149,00096%18.120.03%18.26-0.58%18.40-1.08%18.73-0.73%0.13%
2022-11-1018.3718.5817.9017.95-3.23%-0.92%-4.85%7,097,400128,574,00094%18.12-2.41%18.37-1.40%18.60-1.07%18.87-1.12%0.24%
2022-11-0918.5119.2518.1818.550.43%-0.07%-2.77%6,394,600118,703,00075%18.560.59%18.63-0.96%18.80-0.80%19.080.23%0.52%
2022-11-0818.7318.8918.3018.47-1.44%0.09%-2.96%5,617,400103,663,00066%18.45-2.21%18.81-0.91%18.95-0.37%19.030.86%0.50%
2022-11-0719.1419.2618.6918.74-1.37%-0.69%-0.70%5,514,600104,063,00064%18.87-0.91%18.98-0.67%19.030.08%18.870.64%0.33%
2022-11-0418.7819.2618.7619.001.17%-0.23%1.32%6,833,100130,121,00079%19.040.24%19.110.25%19.01-0.32%18.750.43%0.23%
2022-11-0319.1819.4218.7118.78-3.59%-1.15%0.58%7,714,900146,564,00092%19.00-1.49%19.060.28%19.07-0.95%18.670.40%0.19%
2022-11-0219.0319.5518.9119.481.56%1.01%4.75%6,967,900134,382,00088%19.291.96%19.00-0.16%19.250.86%18.600.42%0.14%
2022-11-0118.6119.2718.3919.182.51%1.40%3.56%7,798,300147,504,00099%18.920.47%19.03-1.49%19.091.71%18.520.20%0.11%
2022-10-3118.9019.1518.5418.710.00%-0.62%1.22%7,107,900133,819,00092%18.83-2.24%19.320.74%18.771.08%18.48-0.02%0.10%