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:
科融环境( 300152.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
2021-12-034.714.764.564.59-2.34%-0.84%-0.37%48,101,700222,658,00082%4.63-2.83%4.74-0.13%4.700.39%4.610.20%0.30%
2021-12-024.864.894.694.70-4.08%-1.34%2.22%65,266,700310,919,000104%4.76-0.27%4.751.15%4.680.93%4.600.37%0.35%
2021-12-014.534.954.504.907.46%2.57%6.96%99,217,600473,923,000152%4.782.07%4.692.07%4.641.98%4.580.99%0.39%
2021-11-304.644.934.524.56-1.08%-2.56%0.53%65,923,900308,548,000110%4.682.90%4.601.70%4.551.25%4.540.62%0.33%
2021-11-294.424.674.404.612.22%1.36%2.26%54,398,200247,394,00091%4.55-0.07%4.520.98%4.490.02%4.510.22%0.32%
2021-11-264.374.704.344.512.73%-0.90%0.27%65,580,900298,442,000107%4.553.57%4.481.20%4.49-0.36%4.500.31%0.37%
2021-11-254.384.454.344.39-0.68%-0.09%-2.10%28,765,000126,399,00044%4.39-0.16%4.42-1.27%4.50-0.68%4.48-0.67%0.43%
2021-11-244.524.524.374.42-1.12%0.43%-2.08%35,374,700155,673,00049%4.40-1.23%4.48-1.19%4.540.13%4.51-0.04%0.86%
2021-11-234.494.544.424.47-1.76%0.31%-1.02%46,370,300206,646,00059%4.46-1.61%4.53-0.70%4.530.20%4.520.02%1.28%
2021-11-224.664.694.424.55-2.36%0.46%0.78%75,297,600340,997,00088%4.53-0.85%4.570.48%4.520.31%4.520.96%2.13%
2021-11-194.374.824.214.664.72%2.01%4.20%113,755,000519,606,000137%4.57-0.52%4.541.27%4.510.92%4.470.68%2.22%
2021-11-184.504.804.434.452.77%-3.09%0.18%92,443,000424,497,000128%4.595.35%4.491.68%4.47-0.60%4.440.82%2.02%
2021-11-174.384.474.314.33-1.14%-0.67%-1.72%40,031,800174,496,00060%4.36-0.75%4.41-0.34%4.49-0.27%4.410.34%1.79%
2021-11-164.554.564.324.38-3.31%-0.27%-0.25%49,122,600215,726,00077%4.39-1.46%4.43-2.34%4.50-0.16%4.390.55%1.68%
2021-11-154.424.604.314.531.57%1.64%3.73%71,056,100316,674,000121%4.460.79%4.53-0.07%4.511.46%4.370.76%1.54%
2021-11-124.564.634.314.46-1.11%0.86%2.91%76,229,500337,096,000144%4.42-5.29%4.54-0.13%4.450.50%4.330.89%1.41%
2021-11-114.505.004.494.510.89%-3.41%4.98%101,945,300475,933,000232%4.674.01%4.543.79%4.422.50%4.303.64%1.24%
2021-11-104.324.684.314.471.82%-0.42%7.84%104,217,700467,792,000281%4.490.05%4.382.46%4.322.93%4.154.12%0.73%
2021-11-094.414.774.304.396.55%-2.16%10.27%133,331,300598,306,000451%4.4913.51%4.2711.49%4.1912.26%3.988.56%0.19%
2021-11-083.564.123.564.1220.12%4.22%12.35%63,031,200249,193,000311%3.9514.41%3.8310.95%3.748.01%3.671.83%-0.74%
2021-11-053.473.493.433.43-1.15%-0.72%-4.75%10,766,30037,201,00058%3.46-0.49%3.450.23%3.460.06%3.60-1.34%-1.06%
2021-11-043.503.503.453.470.00%-0.06%-4.93%10,235,60035,538,00051%3.471.14%3.45-0.29%3.460.06%3.65-1.48%-1.19%
2021-11-033.403.483.383.472.06%1.08%-6.34%11,731,10040,274,00051%3.43-0.09%3.46-0.09%3.45-1.74%3.71-0.72%-1.28%
2021-11-023.513.533.353.40-3.13%-1.05%-8.90%15,218,90052,287,00064%3.44-1.80%3.46-0.20%3.52-2.28%3.73-0.82%-1.46%
2021-11-013.443.543.433.511.15%0.31%-6.72%12,925,70045,228,00053%3.501.60%3.47-1.95%3.60-2.15%3.76-0.58%-1.48%
2021-10-293.423.493.363.472.36%0.75%-8.32%13,062,80044,984,00052%3.44-0.41%3.53-2.83%3.68-1.90%3.79-0.84%-1.47%
2021-10-283.613.653.383.39-7.88%-1.97%-11.19%26,910,30093,064,000102%3.46-4.58%3.64-4.16%3.75-2.85%3.82-1.40%-1.45%
2021-10-273.753.773.523.68-4.42%1.55%-4.93%36,022,200130,531,000149%3.62-7.72%3.80-3.61%3.86-1.91%3.87-1.35%-1.34%
2021-10-263.954.013.833.85-3.02%-1.96%-1.89%18,327,40071,965,00087%3.93-1.13%3.94-0.30%3.930.51%3.92-0.66%-1.23%
2021-10-253.834.033.823.970.00%-0.05%0.51%21,069,70083,692,00095%3.971.46%3.950.69%3.910.36%3.95-1.45%-1.18%