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:
新联电子( 002546.SZ 深证)
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
2022-06-243.753.803.743.76-0.27%-0.16%2.37%10,391,10039,131,00098%3.771.43%3.720.70%3.720.60%3.670.25%0.19%
2022-06-233.653.773.643.773.29%1.54%2.89%12,689,40047,115,000114%3.711.06%3.70-0.16%3.700.38%3.660.16%0.20%
2022-06-223.703.743.643.65-1.08%-0.65%-0.22%7,329,50026,930,00058%3.67-0.49%3.700.24%3.680.19%3.660.16%0.27%
2022-06-213.763.763.643.69-1.60%-0.05%1.04%10,858,00040,086,00085%3.69-0.94%3.690.41%3.670.66%3.650.11%0.29%
2022-06-203.683.763.653.752.46%0.62%2.80%12,742,10047,489,000100%3.732.25%3.680.88%3.650.55%3.650.14%0.31%
2022-06-173.633.683.613.660.55%0.41%0.47%8,966,20032,679,00068%3.650.03%3.650.64%3.63-0.17%3.640.08%0.36%
2022-06-163.623.683.623.640.28%-0.11%0.00%9,090,30033,123,00070%3.64-0.11%3.620.03%3.64-0.19%3.640.14%0.39%
2022-06-153.653.693.613.63-0.55%-0.49%-0.14%13,575,10049,528,000103%3.652.04%3.62-0.22%3.640.22%3.640.36%0.42%
2022-06-143.623.653.503.650.55%2.10%0.77%11,033,90039,446,00083%3.58-1.73%3.63-0.74%3.64-0.27%3.620.14%0.42%
2022-06-133.633.693.603.63-1.63%-0.22%0.36%11,067,40040,263,00087%3.64-0.71%3.660.25%3.65-0.19%3.620.33%0.42%
2022-06-103.633.693.623.690.82%0.71%2.36%15,224,30055,788,000124%3.660.11%3.650.19%3.650.25%3.610.42%0.40%
2022-06-093.653.723.593.661.95%0.00%1.95%25,813,90094,479,000224%3.661.95%3.640.00%3.640.58%3.590.84%0.39%
2022-06-083.633.663.533.59-1.64%0.00%0.84%10,142,60036,416,000101%3.59-1.46%3.64-0.17%3.620.44%3.560.31%0.33%
2022-06-073.703.703.603.65-1.35%0.19%2.85%11,614,40042,307,000115%3.64-0.93%3.650.61%3.610.78%3.550.34%0.34%
2022-06-063.623.743.613.701.93%0.63%4.61%13,813,10050,789,000144%3.682.17%3.631.80%3.581.36%3.540.68%0.34%
2022-06-023.603.643.553.630.55%0.86%3.33%7,919,30028,504,00085%3.600.48%3.560.91%3.530.51%3.510.34%0.33%
2022-06-013.513.623.513.611.98%0.78%3.11%11,969,50042,873,000127%3.581.99%3.531.18%3.510.80%3.500.46%0.31%
2022-05-313.523.553.453.541.43%0.80%1.58%11,254,70039,526,000120%3.511.09%3.490.32%3.480.12%3.490.29%0.31%
2022-05-303.483.503.443.490.58%0.46%0.43%8,126,50028,234,00089%3.470.12%3.480.09%3.48-0.29%3.480.14%0.34%
2022-05-273.553.553.433.47-0.86%0.00%0.00%8,430,20029,252,00093%3.47-0.52%3.47-0.29%3.49-0.17%3.470.20%0.42%
2022-05-263.513.533.433.500.29%0.34%1.07%7,952,80027,736,00088%3.490.61%3.48-0.37%3.500.17%3.460.32%0.45%
2022-05-253.413.503.403.492.65%0.66%1.10%9,575,80033,198,000105%3.47-0.77%3.50-0.31%3.490.09%3.450.17%0.31%
2022-05-243.553.593.403.40-5.03%-2.69%-1.33%12,372,10043,233,000132%3.49-1.27%3.510.32%3.490.49%3.450.41%0.20%
2022-05-233.543.583.503.581.42%1.16%4.31%7,692,20027,219,00086%3.541.09%3.500.78%3.470.58%3.430.38%-0.01%
2022-05-203.503.533.463.531.44%0.83%3.25%9,942,20034,803,000110%3.501.30%3.470.93%3.450.67%3.420.53%-0.19%
2022-05-193.423.493.403.480.58%0.69%2.32%8,692,90030,044,00098%3.460.15%3.440.29%3.430.56%3.400.24%-0.36%
2022-05-183.423.483.403.461.76%0.26%1.97%9,755,00033,666,000106%3.451.44%3.430.62%3.410.18%3.390.44%-0.49%
2022-05-173.453.453.373.40-0.87%-0.06%0.65%7,853,10026,719,00082%3.40-0.64%3.410.38%3.400.15%3.380.57%-0.72%
2022-05-163.433.453.393.430.29%0.18%2.11%7,845,00026,861,00080%3.420.82%3.39-0.09%3.400.18%3.360.93%-0.97%
2022-05-133.403.433.353.420.00%0.71%2.76%8,682,40029,488,00081%3.400.95%3.400.18%3.390.44%3.330.51%-1.29%