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:
凯盛科技( 600552.SH 上证)
板块 :非金属矿物制品_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
2022-01-2110.3010.3810.0710.12-1.27%-0.77%-5.77%10,289,000104,934,00045%10.20-2.02%10.45-1.94%10.67-0.92%10.74-1.31%-1.07%
2022-01-2010.6810.8110.2110.25-4.83%-1.53%-5.82%17,884,000186,153,00072%10.41-2.72%10.66-2.09%10.77-0.31%10.88-1.20%-1.02%
2022-01-1910.8810.9510.5710.77-1.10%0.65%-2.22%13,301,200142,321,00053%10.70-2.07%10.88-0.12%10.800.33%11.02-1.39%-0.99%
2022-01-1810.9311.0810.8210.89-1.09%-0.33%-2.51%14,423,200157,587,00054%10.93-0.59%10.900.92%10.770.35%11.17-1.82%-0.89%
2022-01-1710.8911.1410.7911.011.29%0.17%-3.23%17,510,200192,446,00056%10.991.58%10.801.07%10.73-0.42%11.38-0.57%-0.77%
2022-01-1410.5111.0410.4310.873.82%0.46%-5.00%26,648,600288,345,00081%10.822.34%10.680.40%10.78-1.61%11.44-0.99%-0.87%
2022-01-1310.7310.8610.4510.47-2.70%-0.97%-9.40%17,684,200186,978,00051%10.57-0.47%10.64-1.48%10.95-1.69%11.56-1.63%-0.88%
2022-01-1210.5210.7910.4410.762.48%1.29%-8.41%27,517,700292,310,00070%10.62-0.68%10.80-2.74%11.14-2.61%11.75-0.84%-0.80%
2022-01-1111.0011.0210.5010.50-4.55%-1.83%-11.37%32,294,900345,425,00080%10.70-3.09%11.11-3.04%11.44-3.26%11.85-0.50%-0.71%
2022-01-1011.3611.3810.8411.00-3.51%-0.34%-7.61%35,336,300390,018,00088%11.04-4.52%11.45-3.53%11.82-1.37%11.91-0.41%-0.65%
2022-01-0712.1712.1811.2611.40-5.24%-1.38%-4.64%34,653,600400,557,00083%11.56-3.52%11.87-2.44%11.99-0.84%11.96-0.88%-0.65%
2022-01-0611.8512.2111.6512.030.00%0.41%-0.26%21,073,900252,485,00052%11.98-1.32%12.170.44%12.09-0.97%12.06-0.93%-0.49%
2022-01-0512.5012.5111.8612.03-5.28%-0.91%-1.18%32,032,000388,889,00074%12.14-0.99%12.120.19%12.210.44%12.17-0.33%-0.31%
2022-01-0411.7512.7711.6412.708.36%3.57%3.98%53,267,100653,165,000121%12.263.67%12.09-0.86%12.151.43%12.21-0.59%-0.19%
2021-12-3112.0412.2611.6211.72-2.66%-0.91%-4.61%29,337,600347,001,00065%11.83-1.90%12.200.14%11.980.43%12.29-1.56%-0.04%
2021-12-3012.4412.4811.8012.04-1.71%-0.14%-3.54%31,292,100377,290,00065%12.06-3.43%12.181.53%11.93-0.91%12.48-1.15%0.30%
2021-12-2912.0913.1512.0512.251.49%-1.88%-2.99%53,751,400671,091,000105%12.495.10%12.002.56%12.04-0.86%12.63-0.81%0.65%
2021-12-2811.5212.2511.4812.076.06%1.61%-5.18%40,764,400484,229,00070%11.883.94%11.70-1.80%12.15-1.01%12.730.08%1.01%
2021-12-2711.4211.7911.0611.38-2.07%-0.43%-10.53%37,348,500426,839,00060%11.43-2.65%11.91-3.93%12.27-2.09%12.720.11%1.10%
2021-12-2412.6112.8311.6211.62-9.99%-1.02%-8.55%66,700,500783,084,000112%11.74-8.75%12.40-3.10%12.53-3.87%12.71-0.45%1.09%
2021-12-2313.2013.3612.6512.91-1.07%0.35%1.15%31,153,700400,783,00062%12.87-0.92%12.80-0.28%13.04-0.62%12.760.70%1.16%
2021-12-2212.5013.5112.3213.054.65%0.51%2.97%50,470,900655,311,000103%12.983.56%12.83-1.98%13.12-0.30%12.670.88%1.11%
2021-12-2112.7312.9612.3012.47-2.50%-0.54%-0.75%45,073,700565,139,00095%12.54-3.20%13.09-1.58%13.160.88%12.560.89%1.04%
2021-12-2013.5113.6912.6612.79-5.33%-1.26%2.71%46,235,000598,880,000100%12.95-5.16%13.30-0.18%13.041.56%12.450.89%1.04%
2021-12-1713.1514.1413.1013.511.96%-1.08%9.45%55,215,500754,074,000121%13.663.04%13.333.24%12.842.43%12.341.90%1.15%
2021-12-1613.2013.6412.8613.250.53%-0.03%9.39%77,953,4001,033,225,000166%13.250.58%12.914.08%12.543.37%12.112.26%1.14%
2021-12-1512.4713.3912.3413.188.30%0.02%11.27%86,680,0001,142,223,000208%13.189.48%12.407.57%12.136.13%11.852.86%0.96%
2021-12-1411.0612.1711.0612.1710.04%1.11%5.68%58,068,900698,926,000153%12.0410.40%11.534.51%11.431.97%11.520.98%0.79%
2021-12-1310.9111.1210.6511.060.45%1.45%-3.02%30,796,500335,748,00079%10.90-1.46%11.03-1.19%11.21-3.05%11.40-0.06%0.87%
2021-12-1010.9611.2510.8011.010.00%-0.48%-3.51%21,918,700242,484,00058%11.06-0.87%11.16-1.47%11.56-0.52%11.410.27%1.00%