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:
圣阳股份( 002580.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
2021-12-038.658.778.578.680.00%-0.02%-1.53%8,592,70074,599,00061%8.68-0.89%8.77-1.00%8.84-0.21%8.820.26%0.31%
2021-12-028.918.948.688.68-2.58%-0.91%-1.27%11,239,20098,455,00080%8.76-1.05%8.86-0.37%8.86-0.03%8.790.35%0.23%
2021-12-018.948.978.788.910.00%0.64%1.70%11,300,300100,036,00081%8.85-1.01%8.890.06%8.860.15%8.760.46%0.10%
2021-11-309.029.088.818.91-0.89%-0.37%2.17%15,016,500134,292,000111%8.940.72%8.890.59%8.850.10%8.720.80%0.02%
2021-11-298.599.008.528.992.04%1.25%3.91%17,773,800157,811,000135%8.880.46%8.840.43%8.840.57%8.650.59%-0.15%
2021-11-268.718.978.668.811.03%-0.32%2.43%12,486,400110,349,00098%8.840.97%8.80-0.35%8.790.76%8.600.21%-0.28%
2021-11-258.718.868.678.72-0.46%-0.38%1.60%8,910,80077,992,00071%8.75-0.48%8.830.49%8.730.65%8.58-0.17%-0.30%
2021-11-248.988.988.678.76-2.45%-0.40%1.88%15,332,100134,852,000117%8.80-0.97%8.791.01%8.670.96%8.600.28%-0.28%
2021-11-238.679.098.568.983.46%1.11%4.74%23,681,400210,324,000187%8.883.22%8.702.69%8.592.37%8.570.47%-0.36%
2021-11-228.508.688.458.682.72%0.88%1.71%12,895,700110,959,000110%8.602.43%8.471.33%8.390.40%8.53-0.13%-0.45%
2021-11-198.348.538.268.451.08%0.60%-1.11%10,380,30087,197,00089%8.400.16%8.360.69%8.36-0.54%8.55-0.61%-0.47%
2021-11-188.268.518.208.360.00%-0.32%-2.76%11,535,80096,750,00096%8.391.26%8.30-0.36%8.40-1.25%8.60-0.92%-0.42%
2021-11-178.178.368.148.362.70%0.93%-3.65%9,547,00079,079,00073%8.280.53%8.33-1.24%8.51-0.62%8.68-0.32%-0.35%
2021-11-168.448.458.118.14-3.67%-1.20%-6.49%12,324,600101,546,00092%8.24-2.58%8.44-2.47%8.56-1.25%8.71-0.89%-0.40%
2021-11-158.668.688.358.45-2.42%-0.08%-3.79%13,185,300111,513,00097%8.46-2.52%8.65-0.56%8.67-0.78%8.78-0.70%-0.33%
2021-11-128.618.768.558.66-0.12%-0.18%-2.09%9,188,20079,720,00067%8.68-1.50%8.70-0.42%8.74-0.47%8.850.03%-0.24%
2021-11-118.728.968.628.67-0.34%-1.57%-1.95%15,114,600133,125,000110%8.812.47%8.740.22%8.78-0.62%8.840.02%-0.24%
2021-11-108.758.788.408.70-1.58%1.21%-1.58%13,154,200113,077,00095%8.60-2.51%8.72-1.31%8.83-0.19%8.84-0.54%-0.21%
2021-11-098.958.978.688.840.23%0.26%-0.54%10,400,60091,699,00077%8.820.34%8.84-0.84%8.85-0.38%8.89-0.49%-0.11%
2021-11-088.678.908.578.821.26%0.38%-1.25%8,789,60077,232,00061%8.79-1.04%8.910.46%8.88-0.46%8.93-0.30%0.02%
2021-11-059.009.068.718.71-4.39%-1.90%-2.78%13,638,700121,100,00090%8.88-1.21%8.87-0.37%8.920.34%8.96-0.06%0.11%
2021-11-048.699.168.699.115.32%1.36%1.63%19,163,600172,239,000126%8.993.80%8.90-0.09%8.890.51%8.96-0.25%0.14%
2021-11-038.858.988.508.65-2.48%-0.10%-3.74%11,506,80099,638,00073%8.66-3.51%8.91-0.06%8.85-0.84%8.99-0.83%0.25%
2021-11-029.309.308.758.87-3.59%-1.16%-2.11%16,322,500146,473,00090%8.97-0.49%8.920.71%8.92-0.61%9.06-0.20%0.58%
2021-11-018.709.228.629.204.19%2.02%1.33%17,245,000155,512,00093%9.023.97%8.85-0.07%8.98-0.19%9.080.23%0.80%
2021-10-298.668.858.388.831.96%1.80%-2.52%11,368,30098,610,00062%8.67-1.26%8.86-2.05%9.00-0.42%9.060.03%0.78%
2021-10-289.109.108.628.66-4.84%-1.42%-4.36%12,483,700109,667,00071%8.79-3.46%9.04-0.92%9.03-0.73%9.060.31%0.71%
2021-10-279.129.208.979.10-0.11%0.00%0.81%12,323,100112,146,00074%9.10-0.89%9.130.54%9.10-0.55%9.030.43%0.56%
2021-10-269.169.389.019.11-0.44%-0.78%1.36%18,195,500167,069,000116%9.181.01%9.080.08%9.150.07%8.990.84%0.39%
2021-10-258.959.198.879.150.00%0.66%2.66%17,673,500160,645,000119%9.091.64%9.07-0.93%9.140.46%8.910.55%0.13%