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:
光洋股份( 002708.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
2022-05-205.255.475.175.22-3.87%-0.63%0.91%15,289,30080,315,000256%5.25-4.73%5.39-0.17%5.320.32%5.171.13%1.42%
2022-05-195.505.765.335.433.63%-1.52%6.16%24,957,700137,616,000571%5.517.53%5.4010.61%5.3010.67%5.1210.29%1.19%
2022-05-184.915.244.915.2410.08%2.18%12.98%3,516,90018,033,000155%5.138.03%4.884.09%4.793.12%4.642.41%0.06%
2022-05-174.704.824.654.761.06%0.27%5.10%2,857,00013,563,000118%4.750.87%4.691.34%4.641.18%4.531.18%-0.31%
2022-05-164.684.814.664.711.51%0.08%5.23%2,680,80012,615,000115%4.712.28%4.631.25%4.591.19%4.481.54%-0.54%
2022-05-134.604.644.544.641.31%0.85%5.26%2,236,50010,290,00094%4.601.12%4.570.79%4.540.94%4.410.85%-0.89%
2022-05-124.494.594.484.582.00%0.66%4.78%1,783,3008,114,00071%4.55-0.24%4.540.55%4.490.47%4.37-0.27%-1.17%
2022-05-114.524.624.484.49-0.66%-1.56%2.44%2,392,00010,909,00086%4.561.47%4.511.28%4.471.06%4.38-0.48%-1.32%
2022-05-104.394.544.384.520.67%0.56%2.63%1,992,1008,955,00070%4.500.34%4.450.32%4.431.03%4.40-1.15%-1.36%
2022-05-094.424.544.344.492.98%0.22%0.79%2,715,60012,166,00091%4.482.40%4.441.07%4.381.77%4.46-1.33%-1.34%
2022-05-064.384.434.304.36-1.80%-0.34%-3.43%1,906,1008,340,00061%4.38-1.58%4.390.97%4.310.47%4.52-1.18%-1.30%
2022-05-054.354.544.324.441.14%-0.11%-2.82%2,943,50013,083,00094%4.451.93%4.352.55%4.29-0.76%4.57-1.02%-1.26%
2022-04-294.204.444.184.395.53%0.66%-4.90%3,697,60016,126,000116%4.363.98%4.241.07%4.32-1.51%4.62-1.20%-1.24%
2022-04-284.254.284.124.16-2.12%-0.81%-10.96%1,984,2008,322,00062%4.191.45%4.20-2.96%4.38-2.90%4.67-1.18%-1.20%
2022-04-274.094.274.024.251.92%2.81%-10.11%3,131,50012,945,00098%4.13-2.89%4.33-3.80%4.52-3.75%4.73-1.93%-1.12%
2022-04-264.374.394.124.17-4.58%-2.04%-13.50%3,574,20015,214,000117%4.26-5.86%4.50-4.89%4.69-3.42%4.82-1.93%-0.99%
2022-04-254.774.784.354.37-9.34%-3.36%-11.11%4,331,10019,585,000155%4.52-5.97%4.73-4.75%4.86-2.65%4.92-1.82%-0.87%
2022-04-224.814.894.704.82-0.62%0.23%-3.73%2,407,00011,575,00094%4.81-2.79%4.96-1.59%4.99-0.54%5.01-0.83%-0.77%
2022-04-215.045.054.844.85-3.77%-1.96%-3.94%3,176,80015,715,000122%4.95-3.30%5.04-0.38%5.02-0.52%5.05-1.00%-0.78%
2022-04-205.085.195.025.04-0.98%-1.49%-1.18%2,809,70014,374,000108%5.120.51%5.061.12%5.040.46%5.10-0.88%-0.74%
2022-04-195.065.155.055.090.59%0.00%-1.07%2,368,40012,055,00083%5.092.21%5.010.34%5.020.36%5.15-0.77%-0.73%
2022-04-184.965.074.855.063.05%1.61%-2.41%2,544,80012,673,00074%4.980.71%4.99-0.36%5.00-0.52%5.19-0.90%-0.82%
2022-04-155.045.044.894.91-2.58%-0.71%-6.15%1,995,3009,866,00055%4.95-2.37%5.01-0.42%5.03-1.08%5.23-0.72%-0.77%
2022-04-145.025.115.025.040.60%-0.49%-4.36%1,558,3007,893,00043%5.070.80%5.03-0.24%5.08-1.19%5.27-0.42%-0.68%
2022-04-135.125.124.975.01-2.15%-0.30%-5.33%2,141,20010,759,00058%5.030.30%5.04-1.14%5.14-1.49%5.29-0.60%-0.64%
2022-04-125.015.124.925.122.20%2.20%-3.83%2,284,80011,446,00061%5.01-1.28%5.10-1.89%5.22-0.95%5.32-0.73%-0.64%
2022-04-115.165.214.965.01-3.09%-1.28%-6.58%3,227,10016,376,00088%5.08-2.08%5.20-1.96%5.27-1.16%5.36-0.87%-0.60%
2022-04-085.245.285.105.17-1.34%-0.25%-4.44%3,366,50017,449,00096%5.18-2.45%5.30-0.54%5.33-0.86%5.41-0.88%-0.55%
2022-04-075.395.425.235.24-2.78%-1.37%-3.99%3,793,20020,153,000115%5.31-1.14%5.33-0.76%5.38-0.44%5.46-0.66%-0.47%
2022-04-065.285.435.225.390.00%0.30%-1.89%4,830,10025,955,000157%5.371.22%5.37-0.54%5.40-0.46%5.49-0.80%-0.46%