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:
飞龙股份( 002536.SZ 深证)
板块 :汽车制造   
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
2022-05-205.555.755.535.723.06%1.01%6.84%8,824,30049,974,000174%5.662.59%5.582.09%5.511.91%5.351.65%0.28%
2022-05-195.435.585.425.550.18%0.54%5.37%4,591,10025,345,00096%5.520.35%5.460.85%5.411.07%5.270.84%-0.22%
2022-05-185.385.585.355.543.55%0.71%6.07%6,430,00035,369,000134%5.503.02%5.421.58%5.351.35%5.221.46%-0.57%
2022-05-175.315.405.285.350.00%0.19%3.92%4,017,30021,452,00083%5.34-0.58%5.330.83%5.280.86%5.151.08%-0.84%
2022-05-165.435.465.305.350.00%-0.39%5.05%4,463,30023,972,00092%5.371.24%5.290.95%5.241.12%5.091.78%-1.05%
2022-05-135.185.385.185.352.88%0.85%6.91%6,622,40035,133,000132%5.312.51%5.241.63%5.181.29%5.001.42%-1.39%
2022-05-125.095.235.075.200.97%0.48%5.39%4,060,90021,016,00080%5.18-0.69%5.160.74%5.110.37%4.930.37%-1.67%
2022-05-115.115.295.075.150.98%-1.17%4.76%5,672,80029,559,000103%5.213.13%5.121.33%5.091.50%4.92-1.19%-1.90%
2022-05-104.965.104.955.100.99%0.93%2.51%3,797,80019,192,00058%5.05-0.14%5.05-0.14%5.021.19%4.98-1.93%-2.00%
2022-05-095.025.165.025.05-0.20%-0.20%-0.45%4,905,70024,823,00070%5.060.38%5.061.24%4.962.23%5.07-2.69%-1.85%
2022-05-064.965.124.925.06-0.39%0.38%-2.93%5,162,60026,023,00067%5.04-0.65%5.001.96%4.851.25%5.21-3.34%-1.58%
2022-05-054.965.134.925.082.63%0.12%-5.80%5,273,70026,757,00060%5.073.83%4.903.64%4.790.10%5.39-2.65%-1.21%
2022-04-294.744.984.744.955.10%1.29%-10.65%5,880,20028,737,00056%4.893.45%4.731.13%4.79-3.33%5.54-1.27%-0.93%
2022-04-284.744.814.654.71-0.84%-0.30%-16.06%4,786,40022,609,00043%4.722.79%4.68-2.03%4.95-3.73%5.61-0.99%-0.89%
2022-04-274.544.754.454.753.04%3.35%-16.18%6,976,30032,063,00062%4.60-2.77%4.77-5.88%5.14-5.43%5.67-1.65%-0.84%
2022-04-264.764.864.594.61-3.15%-2.48%-19.99%6,188,70029,257,00058%4.73-4.08%5.07-5.25%5.44-5.03%5.76-1.37%-0.75%
2022-04-255.165.164.764.76-9.68%-3.41%-18.52%9,678,80047,693,00096%4.93-7.46%5.35-6.99%5.73-4.20%5.84-1.96%-0.69%
2022-04-225.505.755.275.27-9.91%-1.03%-11.56%13,686,50072,883,000152%5.33-10.89%5.75-6.79%5.98-2.70%5.96-2.14%-0.59%
2022-04-216.146.155.835.85-5.19%-2.11%-3.93%7,107,60042,475,00097%5.98-4.19%6.17-0.69%6.14-0.23%6.09-0.44%-0.46%
2022-04-206.156.376.106.17-0.64%-1.07%0.88%8,797,70054,871,000128%6.240.06%6.221.04%6.160.64%6.120.00%-0.44%
2022-04-196.346.396.136.21-2.05%-0.37%1.54%13,548,80084,443,000213%6.230.76%6.151.09%6.121.29%6.120.33%-0.45%
2022-04-186.036.355.976.346.38%2.49%4.00%14,960,90092,544,000282%6.194.44%6.092.79%6.042.13%6.100.16%-0.48%
2022-04-155.906.035.795.960.85%0.62%-2.07%7,086,00041,967,000164%5.92-0.30%5.920.49%5.91-0.64%6.09-0.85%-0.49%
2022-04-145.975.995.905.910.17%-0.52%-3.71%2,549,50015,147,00064%5.940.71%5.89-0.17%5.95-1.36%6.14-0.52%-0.33%
2022-04-135.945.965.845.90-0.84%0.02%-4.38%3,451,00020,357,00084%5.900.92%5.90-1.09%6.03-1.31%6.17-0.71%-0.26%
2022-04-125.865.965.775.951.71%1.80%-4.25%3,354,70019,609,00079%5.85-1.55%5.97-2.21%6.11-1.04%6.21-0.81%-0.21%
2022-04-116.076.115.815.85-4.10%-1.47%-6.62%5,459,50032,411,000129%5.94-2.34%6.10-2.29%6.18-1.55%6.27-0.92%-0.14%
2022-04-086.216.245.996.10-1.77%0.35%-3.53%5,072,70030,835,000127%6.08-3.32%6.24-1.36%6.27-1.06%6.32-0.83%-0.09%
2022-04-076.436.456.196.21-3.57%-1.24%-2.60%5,433,80034,169,000140%6.29-1.86%6.33-0.61%6.34-0.30%6.38-0.25%-0.02%
2022-04-066.346.446.316.440.00%0.52%0.75%3,667,40023,497,00097%6.411.57%6.370.36%6.360.13%6.39-0.06%-0.06%