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:
理邦仪器( 300206.SZ 深证)
板块 :医药制造业_h   
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
2022-11-3014.1714.7014.0514.28-1.18%-0.61%0.30%17,774,000255,383,00070%14.371.16%14.202.33%13.891.74%14.240.45%0.91%
2022-11-2913.5514.7413.5014.453.96%1.73%1.95%23,958,200340,294,00095%14.201.04%13.881.98%13.650.40%14.170.45%0.88%
2022-11-2813.7214.5013.6713.900.51%-1.12%-1.49%20,250,000284,680,00081%14.065.04%13.612.51%13.60-1.06%14.110.53%0.93%
2022-11-2513.2013.9612.7313.833.67%3.34%-1.47%22,958,200307,244,00085%13.380.42%13.28-1.86%13.75-4.80%14.040.08%1.04%
2022-11-2413.1813.5013.0313.341.06%0.10%-4.88%13,575,800180,927,00052%13.331.56%13.53-2.77%14.44-0.11%14.030.11%1.03%
2022-11-2313.5213.5312.7513.20-1.57%0.59%-5.78%20,135,200264,230,00078%13.12-5.83%13.91-5.80%14.46-0.46%14.01-0.29%1.05%
2022-11-2214.2814.6913.3113.41-5.83%-3.77%-4.56%26,813,900373,650,000117%13.94-2.78%14.77-0.40%14.520.30%14.050.29%1.10%
2022-11-2114.9815.0813.9114.24-6.01%-0.65%1.63%36,604,700524,641,000180%14.33-6.80%14.830.30%14.481.31%14.011.02%1.06%
2022-11-1815.4815.8014.8615.1515.03%-1.49%9.24%62,769,700965,338,000385%15.3816.95%14.7811.04%14.297.88%13.876.21%0.92%
2022-11-1713.1013.3812.9213.170.69%0.15%0.86%9,815,500129,078,00077%13.15-0.66%13.31-0.58%13.250.50%13.060.28%0.25%
2022-11-1613.5913.5913.0413.08-4.94%-1.19%0.45%13,756,700182,102,000108%13.24-1.54%13.390.95%13.180.39%13.020.12%0.12%
2022-11-1513.6013.7813.1713.760.15%2.35%5.79%20,319,300273,172,000158%13.440.13%13.271.58%13.131.31%13.010.98%0.03%
2022-11-1412.5013.9412.2113.7411.71%2.34%6.67%29,268,100392,957,000235%13.436.79%13.063.82%12.963.03%12.881.60%-0.21%
2022-11-1112.6012.9012.2612.300.24%-2.16%-2.98%12,026,100151,198,000105%12.570.77%12.580.12%12.58-0.70%12.680.02%-0.52%
2022-11-1012.8312.8512.2512.27-3.99%-1.65%-3.20%8,383,300104,586,00071%12.48-1.92%12.56-0.44%12.67-0.42%12.680.29%-0.70%
2022-11-0912.7112.9512.4512.781.03%0.47%1.12%6,770,80086,127,00057%12.721.59%12.62-0.76%12.72-0.88%12.640.24%-0.81%
2022-11-0812.4512.7912.2012.651.28%1.03%0.33%7,362,80092,188,00054%12.52-0.83%12.72-0.42%12.840.24%12.61-0.18%-0.90%
2022-11-0712.9813.0712.4612.49-3.78%-1.08%-1.12%10,064,200127,070,00069%12.63-2.71%12.77-1.39%12.800.49%12.63-0.39%-0.91%
2022-11-0412.8713.2412.7312.980.39%0.02%2.37%8,975,300116,479,00062%12.981.92%12.951.10%12.740.50%12.68-0.46%-0.85%
2022-11-0312.8012.9712.3612.93-0.46%1.54%1.50%11,472,000146,090,00074%12.73-2.62%12.810.87%12.680.72%12.74-1.03%-0.74%
2022-11-0212.7113.3612.6912.990.39%-0.66%0.92%17,711,600231,599,000111%13.083.91%12.701.53%12.591.12%12.87-0.80%-0.48%
2022-11-0112.3513.0012.1112.944.95%2.83%-0.27%17,296,100217,655,000103%12.582.01%12.511.10%12.45-0.30%12.98-1.41%-0.25%
2022-10-3112.3012.8512.0212.33-1.20%-0.05%-6.31%12,997,600160,343,00074%12.34-1.86%12.37-0.47%12.49-1.09%13.16-1.52%0.04%
2022-10-2812.2112.9012.2112.481.96%-0.72%-6.61%14,948,500187,900,00082%12.573.34%12.43-0.57%12.63-1.33%13.36-1.75%0.37%
2022-10-2712.2112.3911.9312.24-1.45%0.62%-10.01%11,908,400144,853,00058%12.16-2.53%12.50-1.95%12.80-2.44%13.60-0.76%0.89%
2022-10-2611.8912.9711.7712.42-1.19%-0.48%-9.38%21,908,800273,420,000107%12.48-2.26%12.75-2.72%13.12-2.70%13.71-0.72%1.18%
2022-10-2513.0013.1612.5112.57-3.60%-1.56%-8.95%16,623,900212,268,00086%12.77-3.16%13.11-3.08%13.48-2.19%13.81-0.29%1.34%
2022-10-2413.4413.7212.9013.04-2.10%-1.11%-5.82%12,722,400167,762,00069%13.19-1.44%13.52-1.81%13.78-1.49%13.850.26%1.50%
2022-10-2113.2613.7013.1813.32-2.27%-0.43%-3.55%16,907,800226,193,00088%13.38-3.64%13.77-1.91%13.99-1.71%13.810.63%1.77%
2022-10-2013.8914.3213.5413.630.00%-1.82%-0.68%18,674,500259,254,000100%13.88-1.07%14.04-1.19%14.230.07%13.721.58%1.91%