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:
岭南股份( 002717.SZ 深证)
板块 :公共设施服务_h   资产重组   
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
2021-12-033.163.193.123.160.32%0.29%-9.79%33,180,300104,537,00022%3.15-0.91%3.19-0.50%3.21-0.83%3.50-1.16%0.38%
2021-12-023.233.243.143.15-3.08%-0.94%-11.12%50,956,500162,041,00029%3.18-1.24%3.21-0.68%3.24-2.62%3.54-0.14%0.87%
2021-12-013.183.303.143.252.52%0.93%-8.42%70,585,600227,308,00034%3.220.12%3.23-0.86%3.33-4.84%3.550.31%1.36%
2021-11-303.253.283.163.17-1.55%-1.43%-10.40%65,251,400209,847,00030%3.22-1.17%3.26-3.32%3.49-2.43%3.540.03%1.56%
2021-11-293.253.323.223.22-3.01%-1.04%-8.96%62,877,500204,628,00029%3.25-1.18%3.37-5.34%3.58-0.06%3.540.31%1.61%
2021-11-263.303.353.233.32-1.19%0.82%-5.84%85,506,000281,548,00040%3.29-4.58%3.56-2.31%3.58-1.21%3.530.17%1.67%
2021-11-253.593.623.343.36-7.95%-2.64%-4.55%172,616,300595,640,00087%3.45-7.46%3.64-0.03%3.630.14%3.520.29%1.74%
2021-11-243.903.903.633.65-4.95%-2.12%3.99%245,761,900916,563,000142%3.731.14%3.650.33%3.621.74%3.511.42%1.81%
2021-11-233.563.843.513.8410.03%4.15%10.95%292,549,3001,078,709,000189%3.695.31%3.631.79%3.561.69%3.461.68%1.78%
2021-11-223.463.723.323.49-0.57%-0.31%2.53%228,007,900798,194,000170%3.50-4.86%3.571.11%3.501.07%3.400.86%1.65%
2021-11-193.803.943.473.51-5.90%-4.62%4.00%299,551,9001,102,470,000277%3.684.75%3.533.73%3.463.96%3.383.78%1.62%
2021-11-183.493.733.163.7310.03%6.18%14.70%318,362,5001,118,421,000362%3.516.62%3.406.08%3.335.28%3.254.80%1.51%
2021-11-173.133.393.083.3910.06%2.88%9.25%170,265,100561,039,000258%3.306.02%3.213.69%3.172.83%3.102.24%1.35%
2021-11-163.113.173.053.08-2.53%-0.90%1.48%55,930,100173,845,000106%3.110.13%3.090.49%3.080.56%3.040.53%1.13%
2021-11-153.053.212.983.163.95%1.80%4.67%88,362,300274,265,000183%3.101.04%3.080.72%3.060.82%3.020.97%1.07%
2021-11-123.143.173.003.04-0.33%-1.04%1.67%72,020,300221,248,000174%3.070.62%3.060.89%3.040.46%2.990.81%1.01%
2021-11-113.003.152.963.051.67%-0.10%2.83%62,472,000190,729,000177%3.050.33%3.030.87%3.021.04%2.971.06%0.88%
2021-11-103.003.252.973.001.35%-1.41%2.21%58,003,800176,507,000193%3.043.54%3.000.27%2.990.98%2.941.10%0.70%
2021-11-092.952.982.922.96-0.67%0.71%1.96%24,178,70071,070,00093%2.94-1.28%3.000.54%2.960.41%2.900.35%0.54%
2021-11-082.933.032.932.980.34%0.10%3.01%27,268,50081,176,000114%2.98-1.49%2.980.57%2.950.75%2.890.56%0.48%
2021-11-053.003.122.942.97-1.00%-1.72%3.23%72,994,100220,607,000340%3.022.96%2.962.78%2.932.81%2.882.64%0.38%
2021-11-042.723.002.713.009.89%2.21%7.03%66,766,100195,980,000434%2.947.67%2.884.95%2.855.09%2.803.28%0.08%
2021-11-032.702.752.662.731.11%0.15%0.59%10,430,30028,437,000101%2.730.18%2.750.59%2.710.33%2.71-0.04%-0.28%
2021-11-022.752.772.682.70-2.88%-0.77%-0.55%11,475,80031,230,000115%2.72-1.91%2.731.07%2.700.11%2.72-0.04%-0.32%
2021-11-012.652.932.622.784.12%0.22%2.36%19,078,10052,928,000205%2.774.80%2.702.19%2.701.09%2.720.41%-0.36%
2021-10-292.612.682.602.672.69%0.87%-1.29%8,765,90023,206,000101%2.650.76%2.64-0.71%2.67-0.63%2.71-0.48%-0.48%
2021-10-282.672.682.592.60-2.99%-1.03%-4.34%11,863,80031,161,000135%2.63-1.54%2.66-1.33%2.69-1.25%2.72-0.77%-0.59%
2021-10-272.702.702.652.68-0.74%0.45%-2.15%7,852,30020,950,00094%2.67-1.51%2.70-0.81%2.72-0.55%2.74-0.47%-0.63%
2021-10-262.722.732.692.70-0.74%-0.33%-1.89%8,280,20022,430,000100%2.71-0.37%2.72-0.69%2.74-0.22%2.75-0.33%-0.63%
2021-10-252.732.732.702.720.00%0.04%-1.48%7,877,20021,417,00092%2.72-0.59%2.74-0.33%2.74-0.15%2.76-0.40%-0.66%