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:
京城股份( 600860.SH 上证)
板块 :专用设备制造_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
2022-01-2117.3017.3816.4116.57-3.89%-1.79%-21.58%22,543,500380,347,00039%16.87-4.86%17.80-4.20%18.62-4.40%21.13-2.96%0.06%
2022-01-2018.3118.4717.2217.24-6.96%-2.79%-20.83%31,028,000550,263,00049%17.73-5.02%18.59-3.72%19.47-4.27%21.78-0.99%0.49%
2022-01-1918.9819.3318.1018.53-3.19%-0.76%-15.75%26,719,700498,908,00042%18.67-3.09%19.30-4.00%20.34-2.18%21.990.26%0.37%
2022-01-1819.6020.2018.6819.14-3.67%-0.66%-12.75%35,335,200680,794,00055%19.27-2.80%20.11-3.74%20.79-3.22%21.940.35%-0.05%
2022-01-1719.6120.5919.3419.87-2.02%0.24%-9.11%34,912,400692,017,00056%19.82-5.28%20.89-2.01%21.49-3.94%21.860.01%-0.37%
2022-01-1421.0121.8820.1820.28-8.77%-3.09%-7.22%48,291,0001,010,592,00079%20.93-2.30%21.32-2.87%22.37-2.74%21.860.11%-0.48%
2022-01-1320.6623.3119.8022.234.37%3.79%1.81%66,895,1001,432,821,000112%21.42-0.58%21.95-4.85%23.00-0.30%21.840.38%-0.51%
2022-01-1222.4122.4421.2021.30-5.12%-1.13%-2.08%52,975,9001,141,339,00093%21.54-5.58%23.06-3.31%23.061.20%21.750.63%-0.42%
2022-01-1121.2424.2521.2422.45-2.35%-1.60%3.85%64,896,7001,480,684,000121%22.82-6.45%23.851.40%22.792.65%21.620.86%-0.33%
2022-01-1025.3026.6622.2422.99-6.96%-5.74%7.26%72,838,1001,776,530,000149%24.390.66%23.526.26%22.204.24%21.431.93%-0.21%
2022-01-0723.4024.7123.0024.7110.02%1.98%17.51%74,875,3001,814,312,000159%24.2311.92%22.1410.15%21.304.88%21.031.40%-0.30%
2022-01-0621.0022.4620.5822.469.99%3.74%8.30%61,914,3001,340,463,000126%21.6512.30%20.102.67%20.311.90%20.74-2.22%-0.20%
2022-01-0518.4020.4218.2320.4210.02%5.92%-3.72%44,195,100851,996,00079%19.283.25%19.58-2.38%19.93-0.83%21.21-3.90%0.79%
2022-01-0418.9919.2718.2418.56-5.79%-0.60%-15.90%41,910,500782,554,00066%18.67-9.02%20.05-2.05%20.10-2.20%22.07-2.84%1.96%
2021-12-3119.7822.0119.4519.70-3.76%-4.01%-13.28%54,044,1001,109,132,00087%20.52-0.83%20.470.65%20.55-0.94%22.72-1.10%3.05%
2021-12-3019.9721.3819.8120.472.04%-1.09%-10.88%50,959,2001,054,585,00089%20.702.63%20.34-0.83%20.74-1.96%22.97-0.19%3.55%
2021-12-2919.4920.6819.4620.062.35%-0.52%-12.82%44,674,300900,852,00078%20.170.05%20.51-1.92%21.16-5.20%23.011.29%4.09%
2021-12-2820.9921.3019.4819.60-9.43%-2.75%-13.72%54,453,8001,097,514,00093%20.16-4.75%20.91-4.01%22.32-6.02%22.721.52%4.60%
2021-12-2720.8021.9620.2021.644.09%2.26%-3.30%53,636,6001,134,994,00096%21.16-0.97%21.79-6.97%23.75-3.44%22.382.07%5.20%
2021-12-2421.3022.7520.5320.79-8.17%-2.70%-5.18%61,087,1001,305,330,000109%21.37-7.69%23.42-7.72%24.59-3.00%21.930.97%6.25%
2021-12-2324.2024.3322.6422.64-9.98%-2.20%4.25%43,292,9001,002,206,00089%23.15-10.00%25.38-2.18%25.361.50%21.722.42%6.87%
2021-12-2225.1027.8924.5125.15-6.89%-2.22%18.62%59,397,0001,527,707,000143%25.72-2.68%25.940.29%24.987.86%21.207.71%7.30%
2021-12-2126.0528.8023.7527.013.17%2.20%37.20%71,963,9001,901,847,000188%26.433.30%25.879.43%23.1611.86%19.697.74%7.65%
2021-12-2026.1726.1823.8826.1810.00%2.33%43.28%61,406,5001,571,067,000185%25.597.86%23.6419.90%20.7110.55%18.278.12%7.39%
2021-12-1723.8023.8022.8823.809.98%0.33%40.83%10,723,300254,368,00035%23.7215.76%19.725.48%18.732.03%16.903.90%6.82%
2021-12-1619.3921.6418.0121.6410.02%5.60%33.04%38,243,400783,700,000108%20.4910.45%18.693.14%18.363.77%16.275.23%6.70%
2021-12-1417.0319.6716.8219.6710.01%6.02%27.25%62,446,4001,158,549,000173%18.554.51%18.121.85%17.697.25%15.466.34%6.30%
2021-12-1317.1718.6016.5717.88-0.17%0.72%23.00%64,075,4001,137,469,000197%17.75-1.81%17.793.12%16.494.81%14.547.48%5.77%
2021-12-1017.3919.0016.3017.913.65%-0.94%32.42%72,628,2001,313,106,000268%18.085.17%17.2615.15%15.7410.10%13.5312.56%5.16%
2021-12-0917.2717.2816.6817.280.00%0.52%43.81%29,922,600514,393,000131%17.1911.83%14.996.85%14.299.19%12.027.26%4.15%