成本价计算(单股)
精锻科技( 300258.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 06-30 | 11.40 | 11.66 | 10.98 | 11.04 | -4.17% | -1.65% | -5.20% | 117,466 | 13,185 | 130% | 11.23 | -3.35% | 11.55 | -2.06% | 11.74 | -1.02% | 11.65 | -0.15% | 0.63% |  |
| 06-29 | 12.00 | 12.15 | 11.27 | 11.52 | -4.71% | -0.81% | -1.23% | 95,788 | 11,124 | 118% | 11.61 | -2.67% | 11.80 | -1.53% | 11.86 | 0.00% | 11.66 | 0.42% | 0.69% | |
| 06-28 | 11.81 | 12.21 | 11.76 | 12.09 | 2.03% | 1.32% | 4.10% | 86,992 | 10,380 | 111% | 11.93 | 0.67% | 11.98 | 0.54% | 11.86 | 0.66% | 11.61 | 1.36% | 0.71% |  |
| 06-27 | 11.92 | 12.17 | 11.70 | 11.85 | -1.58% | -0.03% | 3.42% | 105,156 | 12,464 | 130% | 11.85 | -2.33% | 11.92 | 0.60% | 11.79 | 0.57% | 11.46 | 1.01% | 0.61% | |
| 06-24 | 12.15 | 12.48 | 11.95 | 12.04 | 0.17% | -0.79% | 6.14% | 113,127 | 13,729 | 149% | 12.14 | 3.13% | 11.85 | 2.38% | 11.72 | 1.86% | 11.34 | 1.39% | 0.57% | |
| 06-23 | 11.19 | 12.06 | 11.19 | 12.02 | 8.00% | 2.14% | 7.43% | 123,786 | 14,567 | 169% | 11.77 | 4.58% | 11.57 | 1.65% | 11.50 | 1.88% | 11.19 | 1.39% | 0.50% | |
| 06-22 | 11.36 | 11.43 | 11.12 | 11.13 | -1.50% | -1.09% | 0.85% | 39,734 | 4,471 | 55% | 11.25 | -0.84% | 11.38 | -0.01% | 11.29 | 0.27% | 11.04 | 0.25% | 0.43% | |
| 06-21 | 11.39 | 11.51 | 11.20 | 11.30 | -0.79% | -0.42% | 2.65% | 53,692 | 6,093 | 70% | 11.35 | -1.21% | 11.38 | 0.87% | 11.26 | 1.49% | 11.01 | 0.30% | 0.45% | |
| 06-20 | 11.39 | 11.81 | 11.21 | 11.39 | 0.09% | -0.84% | 3.78% | 66,033 | 7,585 | 83% | 11.49 | 1.57% | 11.29 | 1.03% | 11.10 | 1.00% | 10.98 | -0.06% | 0.50% | |
| 06-17 | 10.97 | 11.44 | 10.89 | 11.38 | 3.17% | 0.62% | 3.63% | 68,241 | 7,717 | 73% | 11.31 | 2.71% | 11.17 | 2.07% | 10.99 | 0.60% | 10.98 | 0.42% | 0.73% | |
| 06-16 | 11.06 | 11.15 | 10.92 | 11.03 | -0.36% | 0.16% | 0.87% | 55,278 | 6,087 | 55% | 11.01 | -1.33% | 10.94 | 0.34% | 10.92 | 0.46% | 10.94 | 0.40% | 0.80% | |
| 06-15 | 11.12 | 11.27 | 11.01 | 11.07 | -0.45% | -0.81% | 1.63% | 88,340 | 9,859 | 88% | 11.16 | 3.84% | 10.91 | 0.73% | 10.87 | 0.47% | 10.89 | 0.63% | 0.81% | |
| 06-14 | 10.80 | 11.15 | 10.45 | 11.12 | 2.77% | 3.47% | 2.73% | 117,461 | 12,623 | 117% | 10.75 | -1.07% | 10.83 | 0.00% | 10.82 | -0.39% | 10.82 | 0.42% | 0.79% | |
| 06-13 | 11.08 | 11.08 | 10.75 | 10.82 | -1.64% | -0.40% | 0.38% | 85,000 | 9,233 | 91% | 10.86 | -0.50% | 10.83 | -0.13% | 10.86 | -1.03% | 10.78 | 0.54% | 0.80% | |
| 06-10 | 10.68 | 11.15 | 10.50 | 11.00 | 3.48% | 0.76% | 2.60% | 70,160 | 7,659 | 79% | 10.92 | 1.90% | 10.84 | -0.07% | 10.98 | 0.29% | 10.72 | 0.68% | 0.80% | |
| 06-09 | 11.00 | 11.00 | 10.53 | 10.63 | -3.19% | -0.78% | -0.18% | 83,586 | 8,955 | 93% | 10.71 | -1.70% | 10.85 | -1.75% | 10.94 | 0.33% | 10.65 | 0.75% | 0.78% | |
| 06-08 | 11.01 | 11.10 | 10.64 | 10.98 | -0.09% | 0.74% | 3.88% | 92,374 | 10,067 | 104% | 10.90 | -0.17% | 11.04 | 0.38% | 10.91 | 0.76% | 10.57 | 0.38% | 0.82% | |
| 06-07 | 11.20 | 11.20 | 10.73 | 10.99 | -0.90% | 0.66% | 4.37% | 97,814 | 10,679 | 97% | 10.92 | -2.25% | 11.00 | 0.84% | 10.83 | 1.11% | 10.53 | 0.89% | 1.11% | |
| 06-06 | 11.05 | 11.49 | 10.94 | 11.09 | 1.37% | -0.71% | 6.26% | 201,080 | 22,458 | 211% | 11.17 | 4.56% | 10.91 | 3.84% | 10.71 | 3.64% | 10.44 | 2.22% | 1.12% | |
| 除权分界线,2022年06月06日,10股派1.000元(以下数据已经复权) | ||||||||||||||||||||
| 06-02 | 10.25 | 11.03 | 10.11 | 10.94 | 6.32% | 2.42% | 7.15% | 120,080 | 12,947 | 140% | 10.68 | 4.47% | 10.51 | 3.47% | 10.33 | 2.64% | 10.21 | 1.11% | 1.03% | |
| 06-01 | 10.05 | 10.36 | 9.97 | 10.29 | 3.11% | 0.64% | 1.90% | 64,367 | 6,645 | 71% | 10.23 | 1.89% | 10.15 | 1.35% | 10.07 | 0.76% | 10.10 | 0.50% | 1.23% | |
| 05-31 | 9.98 | 10.17 | 9.91 | 9.98 | -0.89% | -0.55% | -0.68% | 58,750 | 5,954 | 60% | 10.04 | 1.47% | 10.02 | 0.70% | 9.99 | -2.13% | 10.05 | 0.45% | 1.53% | |
| 05-30 | 9.90 | 10.08 | 9.61 | 10.07 | 2.86% | 1.82% | 0.67% | 61,126 | 6,106 | 63% | 9.89 | 0.71% | 9.95 | -0.01% | 10.21 | 0.34% | 10.00 | 0.49% | 1.62% | |
| 05-27 | 9.91 | 10.02 | 9.68 | 9.79 | -1.21% | -0.31% | -1.65% | 52,367 | 5,194 | 53% | 9.82 | -0.12% | 9.95 | -3.22% | 10.17 | 0.39% | 9.95 | 0.52% | 1.81% | |
| 05-26 | 10.01 | 10.03 | 9.63 | 9.91 | -0.40% | 0.79% | 0.07% | 64,490 | 6,405 | 66% | 9.83 | -0.46% | 10.28 | 0.36% | 10.13 | 0.18% | 9.90 | 0.51% | 1.84% | |
| 05-25 | 9.99 | 10.10 | 9.73 | 9.95 | -0.10% | 0.74% | 0.98% | 97,715 | 9,748 | 104% | 9.88 | -5.20% | 10.24 | 0.37% | 10.11 | 0.36% | 9.85 | 1.13% | 1.82% | |
| 05-24 | 10.11 | 10.90 | 9.94 | 9.96 | 1.94% | -4.41% | 2.23% | 217,967 | 22,928 | 251% | 10.42 | 7.29% | 10.21 | 3.38% | 10.08 | 2.91% | 9.74 | 3.32% | 1.74% | |
| 05-23 | 9.61 | 9.89 | 9.55 | 9.77 | 1.77% | 0.61% | 3.61% | 79,298 | 7,780 | 107% | 9.71 | 0.48% | 9.87 | 0.04% | 9.79 | 0.84% | 9.43 | 0.95% | 1.31% | |
| 05-20 | 9.74 | 9.98 | 9.55 | 9.60 | -2.64% | -0.67% | 2.77% | 84,689 | 8,269 | 123% | 9.67 | -2.05% | 9.87 | 0.73% | 9.71 | 1.07% | 9.34 | 1.37% | 1.04% | |
| 05-19 | 10.20 | 10.20 | 9.66 | 9.86 | 0.00% | -0.07% | 7.00% | 143,433 | 14,296 | 228% | 9.87 | 1.50% | 9.80 | 2.77% | 9.61 | 2.81% | 9.22 | 3.03% | 0.58% | |