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:
利德曼( 300289.SZ 深证)
板块 :生物制品   
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
2022-01-217.637.707.317.35-3.80%-1.13%-14.69%18,544,600137,867,00039%7.43-5.71%7.79-3.39%8.24-3.85%8.62-0.21%0.89%
2022-01-208.048.207.617.64-5.21%-3.09%-11.51%27,720,800218,561,00061%7.88-1.31%8.07-4.67%8.57-1.71%8.63-0.29%0.96%
2022-01-197.938.137.858.060.50%0.89%-6.92%20,756,600165,821,00048%7.99-2.70%8.46-3.52%8.72-1.28%8.660.14%1.02%
2022-01-188.728.777.988.02-8.66%-2.33%-7.25%45,216,900371,291,000108%8.21-7.70%8.77-2.19%8.83-1.09%8.65-0.12%1.03%
2022-01-179.249.258.708.78-5.79%-1.30%1.42%48,257,200429,313,000131%8.90-1.90%8.97-0.29%8.930.82%8.660.90%1.13%
2022-01-148.539.588.439.327.00%2.78%8.62%63,982,400580,186,000190%9.071.98%8.991.17%8.861.88%8.581.61%1.14%
2022-01-138.889.238.678.71-3.22%-2.05%3.15%44,327,000394,171,000142%8.89-0.97%8.891.55%8.701.33%8.441.25%1.16%
2022-01-128.889.238.619.00-1.42%0.23%7.91%51,557,300462,943,000181%8.981.94%8.753.11%8.583.17%8.342.02%1.13%
2022-01-118.189.578.079.1311.48%3.66%11.68%62,687,500552,130,000246%8.817.93%8.495.81%8.324.47%8.182.79%0.99%
2022-01-107.968.387.968.194.60%0.36%2.98%25,950,800211,773,000113%8.161.97%8.022.47%7.960.29%7.950.80%0.79%
2022-01-077.808.227.757.83-0.13%-2.16%-0.76%24,045,900192,446,000107%8.003.24%7.83-0.32%7.94-0.86%7.890.51%0.75%
2022-01-067.677.867.617.842.22%1.14%-0.13%11,980,80092,875,00055%7.751.33%7.85-1.20%8.01-0.06%7.850.32%0.73%
2022-01-057.937.947.527.67-3.40%0.26%-1.98%18,599,700142,297,00082%7.65-4.86%7.95-2.07%8.01-0.09%7.830.22%0.75%
2022-01-048.018.207.887.94-1.61%-1.26%1.69%26,508,400213,141,000126%8.04-0.30%8.120.41%8.020.93%7.810.87%0.75%
2021-12-318.228.227.938.07-1.22%0.06%4.25%26,212,300211,394,000131%8.07-1.74%8.081.09%7.951.26%7.740.99%0.70%
2021-12-307.888.537.818.173.55%-0.46%6.59%36,473,700299,367,000203%8.213.93%8.003.16%7.852.55%7.671.87%0.51%
2021-12-297.688.067.647.891.81%-0.10%4.86%22,132,100174,795,000140%7.902.45%7.751.88%7.651.23%7.520.94%0.12%
2021-12-287.727.857.567.75-0.64%0.53%3.97%19,263,600148,505,000126%7.710.77%7.611.06%7.561.03%7.450.64%-0.13%
2021-12-277.377.807.337.804.84%1.96%5.31%24,050,100183,977,000154%7.652.91%7.531.05%7.480.97%7.410.78%-0.38%
2021-12-247.307.627.197.441.36%0.08%1.22%17,005,700126,416,000119%7.430.16%7.450.58%7.410.50%7.350.34%-0.50%
2021-12-237.597.627.317.34-3.17%-1.10%0.20%12,342,30091,601,00092%7.42-0.83%7.410.12%7.370.29%7.330.30%-0.53%
2021-12-227.427.637.317.582.16%1.28%3.79%18,465,200138,199,000141%7.482.80%7.401.20%7.350.55%7.300.58%-0.54%
2021-12-217.297.427.167.420.95%1.92%2.19%12,727,50092,651,000102%7.28-1.53%7.31-0.03%7.31-0.19%7.260.21%-0.58%
2021-12-207.227.507.227.352.08%-0.58%1.44%18,538,100137,056,000156%7.392.58%7.310.45%7.330.65%7.250.33%-0.60%
2021-12-177.317.327.137.20-1.64%-0.10%-0.30%11,339,50081,726,00094%7.21-0.96%7.28-0.64%7.280.14%7.22-0.85%-0.64%
2021-12-167.297.347.237.32-0.41%0.59%0.49%9,078,30066,063,00069%7.28-0.80%7.330.41%7.270.26%7.28-2.06%-0.55%
2021-12-157.437.437.287.35-1.21%0.19%-1.17%14,715,500107,946,00093%7.34-0.07%7.300.77%7.250.64%7.44-1.58%-0.23%
2021-12-147.167.457.157.444.64%1.35%-1.54%21,983,300161,375,000124%7.343.37%7.241.61%7.201.25%7.56-1.83%0.08%
2021-12-137.157.197.047.110.42%0.11%-7.63%8,138,90057,805,00037%7.10-0.17%7.130.01%7.11-0.56%7.70-0.45%0.58%
2021-12-107.137.197.077.080.00%-0.48%-8.43%8,551,30060,832,00034%7.11-0.55%7.120.10%7.15-1.99%7.730.08%0.94%