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:
捷顺科技( 002609.SZ 深证)
板块 :计算机应用服务   
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
2022-09-286.806.826.666.66-2.20%-1.07%-1.70%1,784,00012,009,00063%6.73-0.34%6.75-0.30%6.78-0.16%6.78-0.51%-0.58%
2022-09-276.706.836.636.811.19%0.81%0.00%2,693,30018,192,00086%6.760.03%6.77-0.47%6.790.00%6.81-1.13%-0.57%
2022-09-266.726.826.716.73-0.59%-0.34%-2.29%2,677,60018,082,00074%6.75-0.75%6.80-0.24%6.790.12%6.89-0.78%-0.47%
2022-09-236.856.906.736.77-1.17%-0.50%-2.48%2,163,90014,724,00056%6.80-0.89%6.820.25%6.780.12%6.94-0.37%-0.42%
2022-09-226.876.906.816.85-0.44%-0.22%-1.69%1,750,20012,015,00045%6.871.03%6.800.68%6.770.00%6.97-0.34%-0.40%
2022-09-216.706.916.606.882.08%1.25%-1.60%3,004,50020,416,00076%6.800.88%6.750.09%6.77-0.75%6.99-0.81%-0.43%
2022-09-206.716.786.706.740.45%0.06%-4.38%1,643,60011,072,00038%6.740.31%6.75-0.38%6.82-1.59%7.05-0.52%-0.37%
2022-09-196.776.826.616.71-1.18%-0.07%-5.31%2,557,60017,175,00052%6.72-0.80%6.77-1.17%6.93-1.08%7.09-0.30%-0.37%
2022-09-166.786.876.656.790.59%0.31%-4.46%4,478,20030,312,00090%6.77-0.53%6.85-2.25%7.01-0.92%7.11-0.41%-0.41%
2022-09-156.966.966.696.75-2.60%-0.81%-5.41%5,128,30034,896,000106%6.81-2.58%7.01-1.75%7.08-1.24%7.14-0.61%-0.44%
2022-09-147.027.076.886.93-2.67%-0.79%-3.48%4,759,10033,242,000101%6.99-2.66%7.14-0.92%7.16-0.97%7.18-0.44%-0.44%
2022-09-137.227.277.077.12-1.39%-0.78%-1.28%7,143,60051,265,000162%7.18-0.65%7.20-0.58%7.23-0.21%7.21-0.15%-0.43%
2022-09-097.207.307.157.220.00%-0.04%-0.04%5,020,50036,264,000126%7.22-0.19%7.24-0.47%7.250.24%7.22-0.21%-0.47%
2022-09-087.277.317.207.22-0.69%-0.23%-0.25%2,203,20015,945,00056%7.24-0.84%7.280.25%7.230.39%7.24-0.22%-0.51%
2022-09-077.297.347.247.27-0.82%-0.38%0.22%2,220,30016,204,00053%7.300.18%7.260.53%7.200.13%7.25-0.59%-0.56%
2022-09-067.337.397.197.330.14%0.62%0.45%6,022,80043,879,000125%7.290.83%7.220.98%7.200.10%7.30-0.23%-0.54%
2022-09-057.107.327.087.322.52%1.31%0.08%6,812,50049,220,000149%7.231.76%7.150.31%7.19-0.01%7.31-0.53%-0.54%
2022-09-027.057.197.007.141.42%0.56%-2.90%3,264,10023,176,00075%7.100.71%7.13-0.86%7.19-0.77%7.35-0.72%-0.49%
2022-09-017.107.156.977.04-0.85%-0.14%-4.94%3,242,10022,858,00073%7.05-2.10%7.19-0.90%7.25-0.85%7.41-0.70%-0.36%
2022-08-317.397.397.067.10-3.53%-1.40%-4.80%4,976,00035,834,000114%7.20-1.84%7.26-0.96%7.31-1.30%7.46-0.64%-0.25%
2022-08-307.327.407.267.360.68%0.33%-1.95%2,856,90020,959,00070%7.340.84%7.33-0.20%7.40-0.31%7.51-0.35%-0.15%
2022-08-297.187.377.117.31-0.41%0.48%-2.95%3,039,60022,114,00072%7.28-1.09%7.34-1.25%7.43-0.60%7.53-0.48%-0.06%
2022-08-267.367.527.237.34-0.27%-0.20%-3.01%4,555,00033,502,000107%7.36-0.19%7.44-0.51%7.47-0.86%7.57-0.60%0.01%
2022-08-257.497.527.257.36-0.81%-0.12%-3.34%5,135,00037,839,000124%7.37-2.05%7.47-0.93%7.54-0.88%7.61-0.73%0.09%
2022-08-247.497.757.307.42-0.67%-1.37%-3.26%8,044,00060,514,000201%7.520.08%7.54-1.21%7.60-0.68%7.67-0.45%0.21%
2022-08-237.577.627.447.47-1.71%-0.63%-3.05%3,166,70023,805,00089%7.52-1.31%7.64-0.75%7.66-0.38%7.71-0.18%0.28%
2022-08-227.647.717.547.60-0.91%-0.22%-1.54%3,316,20025,260,00091%7.62-1.84%7.69-0.26%7.68-0.27%7.72-0.01%0.34%
2022-08-197.767.887.667.67-1.29%-1.16%-0.65%3,411,30026,473,00090%7.760.78%7.710.43%7.71-0.19%7.720.52%0.38%
2022-08-187.707.807.607.771.04%0.91%1.17%3,482,20026,813,00085%7.700.35%7.68-0.12%7.72-0.40%7.680.39%0.34%
2022-08-177.707.717.617.690.00%0.22%0.52%2,883,80022,126,00070%7.670.09%7.69-0.66%7.750.03%7.650.35%0.29%