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:
星湖科技( 600866.SH 上证)
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
2022-11-306.496.566.436.48-0.15%-0.17%-3.64%9,283,70060,258,00045%6.490.60%6.42-0.33%6.51-0.17%6.73-0.21%0.02%
2022-11-296.386.526.346.492.53%0.59%-3.69%12,378,00079,867,00055%6.451.98%6.44-1.32%6.52-1.05%6.74-0.02%0.05%
2022-11-286.416.446.286.33-1.86%0.05%-6.08%12,108,20076,612,00052%6.33-2.77%6.53-0.88%6.59-1.51%6.74-0.09%0.03%
2022-11-256.656.716.446.45-3.87%-0.88%-4.39%17,282,200112,451,00075%6.51-2.95%6.58-1.33%6.69-1.66%6.75-0.02%0.01%
2022-11-246.606.856.516.712.29%0.07%-0.55%14,993,600100,534,00061%6.712.38%6.67-0.94%6.80-0.51%6.750.42%0.01%
2022-11-236.676.706.466.56-1.65%0.17%-2.37%14,873,20097,400,00056%6.55-2.73%6.74-1.91%6.84-0.22%6.72-0.09%-0.05%
2022-11-226.856.926.636.67-2.91%-0.94%-0.82%22,219,600149,602,00086%6.73-1.89%6.87-0.57%6.850.25%6.730.13%-0.02%
2022-11-216.916.976.756.87-0.43%0.10%2.29%21,938,700150,563,00087%6.86-1.35%6.910.47%6.830.68%6.720.30%-0.02%
2022-11-187.107.206.836.90-2.13%-0.82%3.05%33,472,300232,865,000125%6.961.06%6.871.46%6.791.21%6.700.03%-0.05%
2022-11-176.667.086.657.055.07%2.41%5.32%37,760,200259,949,000128%6.881.90%6.772.17%6.711.61%6.69-0.31%0.02%
2022-11-166.566.896.536.712.29%-0.68%-0.07%27,772,400187,637,00092%6.763.59%6.630.61%6.600.46%6.720.09%0.18%
2022-11-156.526.576.466.560.61%0.58%-2.22%14,687,30095,797,00047%6.520.08%6.590.41%6.57-0.18%6.71-0.13%0.20%
2022-11-146.596.606.466.52-1.06%0.05%-2.95%16,973,700110,626,00052%6.52-1.97%6.56-0.40%6.58-0.50%6.72-0.30%0.25%
2022-11-116.486.896.396.593.29%-0.87%-2.20%39,161,400260,330,000111%6.652.67%6.590.47%6.62-1.05%6.74-0.05%0.43%
2022-11-106.606.636.376.38-4.35%-1.47%-5.36%28,985,100187,683,00086%6.48-2.68%6.56-1.40%6.69-1.68%6.74-0.19%0.50%
2022-11-096.566.706.546.671.06%0.26%-1.24%15,349,200102,118,00049%6.650.67%6.65-1.32%6.800.03%6.750.28%0.60%
2022-11-086.696.706.566.60-1.64%-0.14%-2.00%18,871,700124,726,00059%6.61-0.89%6.74-1.46%6.80-0.06%6.740.07%0.61%
2022-11-076.796.846.576.71-2.89%0.63%-0.30%43,732,400291,588,000140%6.67-2.49%6.84-0.50%6.80-0.41%6.730.03%0.68%
2022-11-047.167.166.456.91-3.63%1.05%2.71%57,736,500394,778,000209%6.84-2.75%6.870.47%6.830.44%6.730.67%0.75%
2022-11-026.757.206.737.176.70%1.98%7.29%40,121,100282,074,000177%7.035.13%6.841.45%6.801.55%6.681.33%0.75%
2022-11-016.626.786.616.721.51%0.48%1.90%22,408,500149,879,000103%6.69-0.30%6.740.25%6.700.74%6.600.23%0.70%
2022-10-316.766.896.536.62-0.45%-1.31%0.61%30,938,200207,522,000148%6.71-1.25%6.730.54%6.650.59%6.580.38%0.77%
2022-10-286.807.046.646.651.22%-2.11%1.45%48,912,200332,258,000252%6.793.57%6.693.74%6.611.99%6.561.53%0.87%
2022-10-276.496.666.416.570.77%0.17%1.77%15,547,500101,971,00091%6.561.02%6.450.19%6.480.36%6.460.61%0.80%
2022-10-266.356.556.356.522.52%0.42%1.61%14,645,00095,089,00086%6.492.90%6.44-0.17%6.460.19%6.420.85%0.74%
2022-10-256.406.466.186.36-0.93%0.79%-0.05%16,527,000104,293,00094%6.31-3.07%6.45-0.68%6.44-0.62%6.360.38%0.62%
2022-10-246.586.656.336.42-2.58%-1.38%1.28%18,419,700119,908,000106%6.51-0.23%6.490.50%6.48-0.05%6.340.73%0.58%
2022-10-216.436.626.386.592.81%1.00%4.72%15,289,60099,765,00089%6.531.29%6.46-0.02%6.490.76%6.290.75%0.55%
2022-10-206.356.586.346.410.94%-0.50%2.63%15,368,60098,998,00090%6.440.20%6.46-0.39%6.440.86%6.250.66%0.46%
2022-10-196.706.706.326.350.00%-1.23%2.34%21,094,700135,621,000129%6.43-1.47%6.490.75%6.381.56%6.210.83%0.36%