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
2021-12-033.964.003.933.960.00%-0.13%-0.20%8,023,80031,812,00070%3.97-0.45%3.99-0.33%3.98-0.20%3.970.05%0.34%
2021-12-024.024.033.943.96-1.98%-0.58%-0.15%10,680,60042,544,00093%3.98-0.87%4.000.50%3.990.23%3.970.13%0.39%
2021-12-013.964.063.964.041.51%0.55%1.99%10,246,30041,170,00086%4.020.28%3.980.03%3.980.38%3.960.33%0.47%
2021-11-303.954.063.943.981.53%-0.67%0.81%15,018,80060,174,000119%4.012.14%3.980.58%3.960.35%3.950.38%0.54%
2021-11-293.953.963.903.92-1.75%-0.08%-0.33%12,044,40047,253,00099%3.92-1.95%3.96-0.05%3.95-0.13%3.930.18%0.55%
2021-11-263.954.053.943.991.27%-0.27%1.63%17,216,00068,873,000147%4.001.63%3.960.71%3.960.43%3.930.56%0.57%
2021-11-253.923.983.883.940.51%0.08%0.92%12,099,80047,638,000109%3.940.54%3.93-0.03%3.940.00%3.900.36%0.54%
2021-11-243.933.953.893.92-0.76%0.10%0.77%8,927,50034,962,00083%3.92-0.69%3.93-0.25%3.940.18%3.890.47%0.52%
2021-11-233.933.993.903.950.51%0.18%2.01%9,828,70038,755,00091%3.940.00%3.940.05%3.930.38%3.870.44%0.48%
2021-11-223.973.983.913.93-1.01%-0.33%1.95%8,934,00035,229,00085%3.94-0.10%3.940.43%3.920.41%3.860.52%0.40%
2021-11-193.913.993.893.971.28%0.58%3.52%9,913,00039,125,00096%3.950.23%3.930.56%3.900.57%3.840.58%0.22%
2021-11-183.903.973.883.92-0.25%-0.46%2.81%15,550,50061,237,000154%3.940.92%3.900.83%3.880.88%3.810.90%-0.02%
2021-11-173.813.943.803.933.15%0.72%4.00%17,923,50069,944,000181%3.901.67%3.871.10%3.841.29%3.780.99%-0.29%
2021-11-163.843.883.803.81-1.30%-0.73%1.82%7,902,20030,325,00088%3.84-0.10%3.830.50%3.800.50%3.740.54%-0.57%
2021-11-153.833.883.803.860.78%0.47%3.71%10,746,90041,289,000110%3.840.95%3.811.20%3.780.86%3.720.30%-0.84%
2021-11-123.763.843.763.831.32%0.63%3.21%9,403,00035,790,00091%3.810.82%3.770.75%3.740.67%3.710.27%-1.07%
2021-11-113.753.793.743.780.53%0.13%2.13%8,866,00033,469,00084%3.781.59%3.740.70%3.720.41%3.700.24%-1.16%
2021-11-103.723.763.653.760.80%1.18%1.84%9,836,80036,549,00087%3.72-0.13%3.710.30%3.700.43%3.690.05%-1.32%
2021-11-093.723.753.693.730.27%0.24%1.08%7,296,50027,151,00060%3.720.68%3.700.11%3.690.30%3.69-0.43%-1.39%
2021-11-083.673.743.643.721.64%0.65%0.38%8,285,00030,619,00057%3.700.30%3.700.49%3.68-0.27%3.71-1.25%-1.44%
2021-11-053.733.743.663.66-2.14%-0.68%-2.48%8,438,80031,096,00043%3.69-0.51%3.680.16%3.69-0.08%3.75-1.78%-1.48%
2021-11-043.643.753.623.742.75%0.97%-2.12%13,277,90049,178,00062%3.702.21%3.67-0.27%3.690.16%3.82-1.85%-1.33%
2021-11-033.613.653.603.640.55%0.44%-6.50%7,608,00027,573,00032%3.62-1.20%3.68-0.41%3.68-0.22%3.89-1.79%-1.12%
2021-11-023.753.783.593.62-3.98%-1.31%-8.68%16,919,60062,058,00066%3.67-1.61%3.70-0.14%3.69-0.86%3.96-2.12%-0.89%
2021-11-013.713.783.663.771.34%1.13%-6.91%15,086,50056,245,00055%3.730.81%3.700.35%3.72-1.59%4.05-2.06%-0.61%
2021-10-293.713.733.663.72-0.27%0.59%-10.04%10,977,20040,596,00034%3.700.57%3.69-1.02%3.78-2.47%4.14-0.65%-0.32%
2021-10-283.683.733.633.730.81%1.44%-10.38%14,961,40055,014,00040%3.68-0.41%3.73-2.18%3.88-2.61%4.16-1.35%-0.27%
2021-10-273.753.753.633.70-1.07%0.22%-12.30%19,647,40072,543,00048%3.69-2.23%3.81-3.35%3.98-2.81%4.22-0.59%-0.05%
2021-10-263.813.863.723.74-3.36%-0.95%-11.88%29,592,600111,734,00074%3.78-2.53%3.94-3.88%4.10-3.23%4.24-0.98%-0.02%
2021-10-254.074.073.833.870.00%-0.10%-9.71%51,863,600200,904,000137%3.87-9.32%4.10-6.39%4.24-4.14%4.29-1.63%0.11%