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:
光启技术( 002625.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
2023-01-1117.3817.6817.1917.24-0.35%-1.20%-0.37%11,523,600201,090,000128%17.450.62%17.45-0.48%17.530.06%17.300.38%0.23%
2023-01-1017.4417.5117.2017.30-0.75%-0.24%0.36%9,052,700156,989,000105%17.34-1.16%17.53-0.56%17.520.15%17.240.35%0.13%
2023-01-0917.6617.7417.4217.43-1.02%-0.66%1.47%8,567,700150,333,000104%17.55-0.81%17.630.34%17.490.49%17.180.59%-0.09%
2023-01-0617.6717.8617.5217.61-0.28%-0.45%3.12%9,673,300171,113,000123%17.690.29%17.570.96%17.410.98%17.080.78%-0.16%
2023-01-0517.4517.7817.3817.661.20%0.12%4.22%7,900,600139,347,000103%17.641.53%17.400.99%17.241.01%16.950.61%-0.27%
2023-01-0417.3717.4917.2017.450.40%0.45%3.60%8,793,900152,765,000115%17.370.73%17.230.88%17.060.68%16.840.36%-0.37%
2023-01-0317.0917.4316.8617.382.12%0.78%3.56%10,437,700180,010,000136%17.251.27%17.081.22%16.950.82%16.780.26%-0.45%
2022-12-3017.1017.1716.9117.02-0.12%-0.06%1.68%7,051,400120,087,00092%17.030.54%16.870.44%16.810.71%16.74-0.09%-0.51%
2022-12-2916.5017.1616.4517.042.65%0.60%1.71%9,990,700169,228,000122%16.941.85%16.800.74%16.690.68%16.75-0.22%-0.55%
2022-12-2816.8216.8716.4716.60-1.43%-0.19%-1.14%7,199,000119,737,00088%16.63-0.86%16.680.54%16.580.05%16.79-0.69%-0.56%
2022-12-2716.6616.9216.5716.841.38%0.38%-0.40%7,747,600129,971,00092%16.781.01%16.590.64%16.57-0.12%16.91-0.63%-0.49%
2022-12-2616.2716.7416.2716.612.15%0.01%-2.37%6,466,000107,392,00072%16.611.78%16.480.01%16.59-0.48%17.01-1.88%-0.44%
2022-12-2316.3016.4516.1216.260.28%-0.36%-6.23%5,866,60095,733,00047%16.32-0.30%16.48-1.02%16.67-0.81%17.34-0.09%-0.20%
除权分界线,2022年12月23日,10股派1.350元(以下数据已经复权)
2022-12-2216.4516.6216.1416.22-0.98%-0.93%-6.57%7,967,300131,477,00059%16.37-0.55%16.65-0.90%16.81-0.90%17.36-0.35%-0.24%
2022-12-2116.6116.7416.2516.38-1.39%-0.50%-5.98%7,248,300120,269,00053%16.46-1.46%16.80-0.80%16.96-1.14%17.42-0.40%-0.23%
2022-12-2016.6316.8916.5716.61-0.60%-0.57%-5.04%8,683,500146,196,00062%16.70-0.55%16.94-0.87%17.15-0.93%17.49-0.41%-0.20%
2022-12-1916.6217.1016.5716.71-0.65%-0.53%-4.86%9,651,100163,388,00067%16.79-0.52%17.09-1.35%17.32-2.12%17.56-0.36%-0.20%
2022-12-1617.1717.2416.7016.82-2.83%-0.40%-4.58%11,894,300202,407,00082%16.88-2.21%17.32-1.37%17.690.15%17.62-0.47%-0.21%
2022-12-1517.3517.4217.1317.310.35%0.24%-2.26%7,502,000130,520,00052%17.26-1.21%17.56-1.73%17.660.03%17.71-0.29%-0.21%
2022-12-1417.4517.8317.2017.25-1.03%-1.31%-2.88%10,429,300183,646,00068%17.47-0.09%17.870.94%17.66-0.09%17.76-0.01%-0.23%
2022-12-1317.5717.6917.3717.43-1.47%-0.37%-1.88%11,597,300204,390,00075%17.49-2.29%17.700.18%17.67-0.15%17.76-0.10%-0.29%
2022-12-1217.3418.4217.2917.693.94%-1.19%-0.51%34,316,200618,832,000224%17.905.51%17.671.73%17.700.90%17.780.52%-0.33%
2022-12-0917.0517.1416.7117.02-1.39%0.30%-3.78%17,188,100293,897,000119%16.96-2.04%17.37-1.68%17.54-1.26%17.68-0.48%-0.48%
2022-12-0817.5017.5517.1717.26-1.65%-0.36%-2.90%11,465,100200,086,00082%17.32-1.64%17.67-0.65%17.77-0.67%17.77-0.24%-0.44%
2022-12-0717.5317.7717.5217.55-1.02%-0.35%-1.50%10,192,700180,832,00075%17.61-0.27%17.79-0.47%17.880.11%17.81-0.16%-0.40%
2022-12-0617.5717.9517.3417.730.40%0.40%-0.65%14,446,000256,985,000101%17.65-0.19%17.87-0.47%17.87-0.06%17.84-0.42%-0.39%
2022-12-0517.8117.9117.6017.66-0.56%-0.18%-1.46%10,772,000191,980,00073%17.69-1.07%17.950.29%17.880.39%17.92-0.46%-0.35%
2022-12-0217.9718.1417.6917.76-1.39%-0.69%-1.36%11,465,600206,527,00076%17.880.12%17.900.26%17.810.19%18.00-0.50%-0.28%
2022-12-0117.5718.1617.5218.013.45%0.83%-0.47%18,950,700340,939,000120%17.861.97%17.861.03%17.770.16%18.09-0.44%-0.19%
2022-11-3017.7017.7417.3717.410.00%-0.61%-4.21%11,459,100202,208,00072%17.51-1.11%17.67-0.25%17.75-0.42%18.17-0.60%-0.11%