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
2021-07-263.783.843.733.800.00%0.50%0.90%4,595,30017,375,00096%3.78-0.50%3.810.13%3.790.27%3.77-0.05%-0.11%
2021-07-233.853.863.773.80-1.04%0.00%0.85%5,259,60019,989,000109%3.80-0.91%3.810.53%3.780.29%3.770.11%-0.13%
2021-07-223.773.903.753.842.40%0.13%2.02%8,504,40032,615,000182%3.841.75%3.791.53%3.771.24%3.760.35%-0.19%
2021-07-213.743.803.733.750.00%-0.50%-0.03%5,419,10020,422,000123%3.771.70%3.730.70%3.720.08%3.75-0.03%-0.29%
2021-07-203.713.753.663.751.35%1.19%-0.05%3,834,80014,211,00088%3.710.33%3.700.00%3.72-0.48%3.75-0.19%-0.32%
2021-07-193.723.723.673.70-0.54%0.16%-1.57%3,299,30012,186,00075%3.69-0.65%3.70-0.67%3.74-0.56%3.76-0.21%-0.34%
2021-07-163.703.733.703.720.00%0.05%-1.25%2,023,4007,522,00045%3.720.35%3.73-0.48%3.76-0.11%3.77-0.11%-0.36%
2021-07-153.753.763.663.72-1.06%0.40%-1.35%6,051,20022,419,000129%3.71-1.75%3.75-1.00%3.76-0.42%3.77-0.48%-0.37%
2021-07-143.793.793.753.76-0.79%-0.29%-0.77%3,960,50014,936,00089%3.77-0.24%3.790.08%3.78-0.05%3.79-0.21%-0.34%
2021-07-133.813.813.773.79-0.26%0.26%-0.18%4,970,20018,789,000114%3.78-0.53%3.780.13%3.78-0.05%3.80-0.24%-0.32%
2021-07-123.793.823.783.800.26%0.00%-0.16%4,976,40018,911,000119%3.800.96%3.780.16%3.780.11%3.81-0.31%-0.31%
2021-07-093.743.803.743.791.07%0.69%-0.73%4,381,70016,492,000104%3.76-0.08%3.77-0.21%3.78-0.16%3.82-0.50%-0.30%
2021-07-083.783.793.753.75-0.79%-0.45%-2.27%5,201,80019,593,000122%3.77-0.48%3.78-0.19%3.78-0.53%3.84-0.60%-0.27%
2021-07-073.783.803.773.78-0.53%-0.13%-2.07%3,889,10014,720,00087%3.79-0.13%3.79-0.08%3.80-0.39%3.86-0.39%-0.24%
2021-07-063.803.813.773.800.00%0.26%-1.94%3,968,40015,040,00088%3.790.21%3.79-0.63%3.82-0.42%3.88-0.41%-0.23%
2021-07-053.773.813.763.800.80%0.48%-2.34%4,041,90015,288,00089%3.78-0.37%3.81-0.68%3.83-0.78%3.89-0.33%-0.21%
2021-07-023.823.843.763.77-1.57%-0.68%-3.43%4,327,00016,424,00098%3.80-1.63%3.84-0.78%3.86-0.75%3.90-0.28%-0.20%
2021-07-013.883.893.823.83-1.29%-0.75%-2.17%4,339,50016,745,000103%3.86-0.34%3.87-0.59%3.89-0.49%3.92-0.15%-0.22%
2021-06-303.863.893.863.880.52%0.21%-1.05%3,099,90012,004,00072%3.87-0.18%3.89-0.46%3.91-0.28%3.92-0.03%-0.28%
2021-06-293.923.923.863.86-1.53%-0.49%-1.58%3,501,70013,582,00080%3.88-0.92%3.91-0.43%3.92-0.31%3.92-0.05%-0.32%
2021-06-283.923.943.903.92-0.25%0.13%-0.10%4,569,50017,891,00094%3.92-0.33%3.93-0.20%3.94-0.10%3.92-0.28%-0.35%
2021-06-253.953.963.913.93-0.76%0.05%-0.13%4,839,70019,008,00098%3.93-0.15%3.94-0.20%3.940.05%3.94-0.23%-0.32%
2021-06-243.953.963.913.960.25%0.66%0.41%6,787,30026,699,000137%3.93-0.25%3.94-0.08%3.940.15%3.94-0.25%-0.31%
2021-06-233.973.983.913.95-0.50%0.15%-0.10%4,287,50016,912,00091%3.94-0.35%3.950.28%3.930.28%3.95-0.28%-0.29%
2021-06-223.953.973.943.970.51%0.30%0.13%4,118,80016,301,00084%3.960.61%3.940.51%3.920.20%3.97-0.18%-0.27%
2021-06-213.913.953.903.950.51%0.41%-0.55%3,049,80011,998,00062%3.930.74%3.920.31%3.91-0.48%3.97-0.30%-0.25%
2021-06-183.913.933.883.930.51%0.64%-1.36%2,871,00011,211,00056%3.91-0.13%3.90-0.15%3.93-0.48%3.98-0.43%-0.21%
2021-06-173.893.953.863.910.77%0.00%-2.27%5,058,50019,779,00093%3.910.44%3.91-0.84%3.95-0.53%4.00-0.74%-0.15%
2021-06-163.883.933.873.88-0.51%-0.33%-3.75%3,731,50014,525,00061%3.89-0.59%3.94-0.73%3.97-0.55%4.03-0.49%-0.04%
2021-06-154.014.013.883.900.00%-0.41%-3.73%8,712,40034,117,000124%3.92-2.47%3.97-1.29%3.99-0.92%4.05-0.34%0.04%