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:
*ST海医( 600896.SH 上证)
板块 :航运_h   资产重组   
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
2022-04-291.741.741.741.74-4.92%0.00%-32.48%1,791,0003,117,00039%1.74-5.07%1.78-7.59%1.84-11.26%2.58-4.77%-1.78%
2022-04-281.831.831.831.83-5.18%-0.16%-32.37%274,900504,0004%1.83-5.17%1.92-5.83%2.08-8.50%2.71-1.49%-1.37%
2022-04-271.931.931.931.93-4.93%-0.16%-29.74%342,500662,0005%1.93-4.83%2.04-6.11%2.27-5.53%2.75-1.54%-1.22%
2022-04-262.032.032.032.03-5.14%-0.05%-27.24%205,300417,0003%2.03-5.18%2.18-6.25%2.40-7.36%2.79-0.96%-1.04%
2022-04-252.142.142.142.14-4.89%-0.09%-24.03%404,300866,0005%2.14-4.80%2.32-4.56%2.60-2.33%2.82-1.02%-0.99%
2022-04-222.252.252.252.25-5.06%0.00%-20.94%582,6001,311,0007%2.25-5.06%2.43-7.03%2.66-2.89%2.85-1.11%-0.88%
2022-04-212.372.372.372.37-4.82%0.00%-17.65%2,295,2005,440,00027%2.37-5.05%2.62-2.86%2.74-2.08%2.88-1.98%-0.79%
2022-04-202.502.582.492.49-4.96%-0.24%-15.19%3,822,3009,542,00042%2.50-7.56%2.69-3.58%2.79-2.31%2.94-1.71%-0.59%
2022-04-192.752.842.622.62-5.07%-2.96%-12.29%12,091,50032,653,000136%2.70-2.35%2.79-3.49%2.86-2.52%2.99-1.84%-0.36%
2022-04-182.882.892.762.76-4.83%-0.18%-9.30%9,077,20025,096,000113%2.77-5.82%2.89-3.73%2.93-2.36%3.04-1.36%-0.11%
2022-04-153.043.072.902.90-4.92%-1.23%-6.00%9,695,10028,466,000135%2.94-4.80%3.01-0.43%3.01-1.31%3.09-0.71%0.08%
2022-04-143.063.133.053.05-0.65%-1.10%-1.83%4,022,70012,405,00064%3.080.42%3.02-0.10%3.05-1.27%3.110.06%0.31%
2022-04-133.013.152.983.071.32%-0.03%-1.13%5,524,90016,966,00085%3.074.03%3.02-0.30%3.08-1.06%3.110.26%0.32%
2022-04-123.003.042.883.030.00%2.64%-2.16%8,119,10023,965,000120%2.95-4.00%3.03-3.23%3.12-1.14%3.10-0.45%0.25%
2022-04-113.063.133.033.03-2.26%-1.46%-2.60%5,778,00017,767,00091%3.08-0.26%3.13-1.45%3.15-0.25%3.110.00%0.27%
2022-04-083.103.133.043.10-1.27%0.55%-0.35%7,699,40023,735,000121%3.08-3.69%3.18-0.59%3.16-0.25%3.11-0.13%0.23%
2022-04-073.303.313.143.14-4.85%-1.91%0.80%10,221,10032,719,000164%3.20-1.27%3.200.76%3.171.12%3.12-0.06%0.18%
2022-04-063.133.303.123.305.10%1.79%5.87%7,852,30025,456,000121%3.244.28%3.172.42%3.132.25%3.120.68%0.10%
2022-04-013.103.143.063.140.64%1.00%1.42%4,384,20013,629,00060%3.11-0.35%3.100.45%3.070.39%3.100.65%-0.21%
2022-03-313.063.163.043.121.30%0.00%1.43%4,802,90014,983,00060%3.122.09%3.081.61%3.050.16%3.080.46%-0.40%
2022-03-303.043.093.013.080.98%0.79%0.59%3,663,10011,196,00042%3.06-0.55%3.040.00%3.05-0.52%3.061.59%-0.54%
2022-03-293.013.143.013.051.67%-0.75%1.19%6,156,70018,918,00058%3.073.23%3.04-0.07%3.06-1.35%3.010.20%-0.97%
2022-03-282.993.022.923.00-0.66%0.77%-0.27%5,377,20016,010,00046%2.98-2.27%3.04-1.52%3.11-0.19%3.01-0.46%-1.14%
2022-03-253.073.102.983.02-2.27%-0.85%-0.07%6,561,40019,986,00053%3.05-1.10%3.08-1.91%3.110.78%3.02-0.26%-1.21%
2022-03-243.083.133.023.09-0.64%0.32%1.98%6,100,40018,792,00046%3.08-1.09%3.140.48%3.090.62%3.03-0.39%-1.37%
2022-03-233.143.173.073.11-1.27%-0.13%2.24%8,568,40026,686,00064%3.11-2.41%3.131.49%3.072.61%3.04-0.56%-1.45%
2022-03-223.113.273.103.150.00%-1.28%2.97%13,740,60043,853,000100%3.193.77%3.082.36%2.991.25%3.06-0.94%-1.52%
2022-03-213.013.153.003.155.00%2.44%2.01%13,632,50041,921,00094%3.083.50%3.013.61%2.95-0.30%3.09-2.40%-1.53%
2022-03-182.963.042.883.00-0.66%0.98%-5.18%12,299,80036,546,00077%2.97-0.24%2.91-0.31%2.96-0.90%3.16-1.19%-1.30%
2022-03-172.903.022.903.020.00%1.41%-5.68%10,171,10030,289,00065%2.984.71%2.92-1.42%2.99-1.06%3.20-0.99%-1.23%