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:
朗玛信息( 300288.SZ 深证)
板块 :传播与文化产业   
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
2021-11-2612.3712.5012.0112.16-2.33%-0.16%-2.65%8,409,100102,417,00070%12.18-2.44%12.310.51%12.210.16%12.49-0.22%0.02%
2021-11-2512.1712.6612.1712.451.63%-0.26%-0.54%9,487,200118,433,00079%12.481.96%12.251.02%12.19-0.08%12.52-0.20%0.08%
2021-11-2412.2612.4212.0912.25-1.05%0.06%-2.34%7,662,00093,806,00059%12.241.41%12.120.39%12.20-0.89%12.54-0.20%0.19%
2021-11-2312.0812.4211.7312.381.39%2.54%-1.50%12,540,000151,401,00092%12.07-0.12%12.08-1.26%12.31-1.62%12.57-0.42%0.29%
2021-11-2211.9412.2511.8212.211.92%1.01%-3.26%8,196,20099,079,00059%12.090.13%12.23-1.66%12.51-1.33%12.62-0.29%0.38%
2021-11-1911.9612.1911.9611.98-0.17%-0.76%-5.36%8,777,100105,955,00059%12.07-2.50%12.44-1.92%12.68-0.42%12.66-0.24%0.50%
2021-11-1812.9812.9912.0012.00-7.12%-3.08%-5.43%17,165,100212,526,000108%12.38-3.71%12.68-1.79%12.73-0.61%12.69-0.02%0.61%
2021-11-1712.8613.0312.7212.92-0.54%0.48%1.80%10,002,600128,617,00067%12.86-0.43%12.910.61%12.810.31%12.690.45%0.65%
2021-11-1612.9913.2012.7012.99-1.07%0.59%2.82%14,696,100189,791,00093%12.91-0.20%12.840.55%12.770.46%12.630.64%0.64%
2021-11-1512.6313.2412.5213.134.21%1.47%4.59%19,557,900253,087,000128%12.943.15%12.771.06%12.710.59%12.550.67%0.55%
2021-11-1212.5612.6612.4212.60-0.32%0.44%1.03%11,101,800139,273,00075%12.55-1.23%12.63-0.14%12.64-0.10%12.470.45%0.45%
2021-11-1112.6112.9312.5112.64-0.71%-0.48%1.81%15,465,700196,430,000104%12.700.64%12.650.08%12.650.52%12.420.84%0.31%
2021-11-1012.7512.7612.4012.73-0.70%0.87%3.40%12,409,800156,616,00086%12.620.01%12.64-0.03%12.590.52%12.310.81%0.11%
2021-11-0912.4812.8512.2512.821.75%1.59%4.97%14,250,900179,826,000101%12.62-0.40%12.640.58%12.520.83%12.210.54%-0.10%
2021-11-0812.3912.9712.3212.601.04%-0.54%3.73%17,080,000216,381,000126%12.670.23%12.570.95%12.420.79%12.150.89%-0.33%
2021-11-0512.3812.9412.2712.470.08%-1.34%3.57%22,042,200278,612,000169%12.642.38%12.451.93%12.321.46%12.040.78%-0.51%
2021-11-0412.3812.5012.1912.46-0.48%0.92%4.29%14,365,600177,354,000114%12.350.18%12.220.62%12.141.34%11.950.42%-0.55%
2021-11-0311.6312.5811.5812.527.75%1.59%5.24%20,506,200252,727,000168%12.324.22%12.141.52%11.982.09%11.900.33%-0.60%
2021-11-0212.0512.1311.5411.62-3.57%-1.73%-2.01%10,459,600123,684,00088%11.83-2.25%11.961.05%11.74-0.03%11.86-0.27%-0.59%
2021-11-0112.0612.2911.9512.05-0.33%-0.39%1.35%10,233,100123,787,00086%12.101.15%11.841.91%11.740.63%11.89-0.27%-0.55%
2021-10-2911.4312.4211.3012.095.22%1.10%1.41%14,969,000179,011,000122%11.964.82%11.610.81%11.67-0.36%11.92-1.01%-0.49%
2021-10-2811.0711.7210.9711.491.68%0.71%-4.59%10,684,900121,908,00080%11.410.60%11.52-0.86%11.71-0.75%12.04-1.13%-0.32%
2021-10-2711.6811.7711.1211.30-4.32%-0.36%-7.22%10,970,500124,418,00077%11.34-4.30%11.62-2.40%11.80-1.44%12.18-1.34%-0.15%
2021-10-2611.6912.1011.6011.810.17%-0.34%-4.33%9,524,500112,861,00063%11.851.37%11.91-0.10%11.97-0.42%12.35-1.67%0.07%
2021-10-2512.2412.2411.5011.79-3.44%0.86%-6.09%12,527,600146,444,00069%11.69-3.56%11.92-1.45%12.02-1.11%12.56-0.99%0.47%
2021-10-2211.7912.3811.7712.212.95%0.73%-3.71%15,054,200182,470,00076%12.121.87%12.09-0.03%12.16-1.46%12.680.39%0.76%
2021-10-2112.0812.1011.7511.86-3.18%-0.33%-6.10%10,906,700129,780,00050%11.90-2.71%12.10-1.23%12.34-1.20%12.63-0.01%0.77%
2021-10-2012.1412.4112.0012.250.00%0.16%-3.02%12,417,900151,867,00061%12.230.81%12.25-1.87%12.49-1.03%12.630.39%0.78%
2021-10-1912.4012.4011.8812.25-1.92%0.97%-2.65%12,877,100156,231,00065%12.13-2.02%12.48-1.34%12.62-2.08%12.580.10%0.72%
2021-10-1812.3612.5912.2112.490.00%0.87%-0.64%12,237,000151,518,00066%12.38-3.21%12.65-0.99%12.89-0.46%12.570.36%0.72%