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:
联明股份( 603006.SH 上证)
板块 :汽车制造   
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
2022-05-208.538.658.498.621.29%0.60%5.88%3,605,80030,898,00068%8.570.90%8.521.39%8.380.88%8.140.98%-1.54%
2022-05-198.468.608.368.510.24%0.20%5.56%3,962,80033,658,00071%8.49-0.27%8.411.06%8.311.16%8.060.60%-1.89%
2022-05-188.338.638.278.491.31%-0.31%5.94%6,040,80051,446,000105%8.523.60%8.321.33%8.211.21%8.011.41%-2.03%
2022-05-178.168.388.098.381.95%1.95%6.04%5,357,80044,040,00087%8.22-0.02%8.211.10%8.121.16%7.901.11%-2.29%
2022-05-168.658.668.068.22-2.14%-0.02%5.17%6,810,50055,998,000101%8.220.35%8.120.82%8.021.11%7.820.10%-2.62%
2022-05-137.948.437.908.405.93%2.53%7.58%8,117,70066,505,000112%8.194.04%8.062.34%7.931.77%7.81-1.38%-2.82%
2022-05-127.927.997.747.930.00%0.70%0.16%5,191,50040,882,00066%7.88-1.97%7.870.59%7.80-0.06%7.92-4.22%-2.77%
2022-05-117.738.507.697.932.59%-1.28%-4.06%8,213,70065,977,00092%8.035.70%7.832.52%7.801.77%8.27-4.17%-2.39%
2022-05-107.577.737.457.730.65%1.71%-10.39%4,936,00037,513,00045%7.60-0.67%7.63-1.45%7.670.42%8.63-4.89%-2.04%
2022-05-097.547.757.517.681.72%0.38%-15.32%3,394,10025,967,00026%7.650.01%7.750.82%7.63-1.20%9.07-4.97%-1.41%
2022-05-067.657.807.527.55-4.31%-1.31%-20.88%6,210,40047,512,00037%7.65-2.94%7.680.72%7.73-3.24%9.54-2.48%-0.41%
2022-05-057.698.047.557.893.14%0.10%-19.37%6,629,80052,255,00036%7.884.37%7.63-1.06%7.99-6.13%9.79-0.78%0.48%
2022-04-297.157.717.157.655.08%1.30%-22.44%8,733,80065,956,00046%7.550.12%7.71-5.00%8.51-6.15%9.86-1.27%0.60%
2022-04-287.928.077.267.28-9.79%-3.49%-27.13%12,265,80092,517,00066%7.54-5.59%8.12-10.50%9.06-7.72%9.99-2.12%0.68%
2022-04-278.088.197.928.07-8.30%1.00%-20.93%12,182,90097,336,00073%7.99-11.02%9.07-7.77%9.82-6.69%10.21-1.90%0.90%
2022-04-269.789.798.808.80-10.02%-2.00%-15.42%9,875,80088,681,00070%8.98-10.88%9.83-5.88%10.53-1.86%10.40-0.94%1.14%
2022-04-2510.0410.559.629.78-2.88%-2.94%-6.88%13,859,600139,655,000116%10.08-0.41%10.45-3.95%10.72-0.25%10.50-0.38%1.18%
2022-04-2210.0010.449.9110.07-6.15%-0.46%-4.49%17,558,600177,644,000166%10.12-8.54%10.88-1.41%10.75-0.70%10.54-0.63%1.19%
2022-04-2111.4011.5110.7310.73-9.98%-3.00%1.13%17,606,400194,758,000215%11.06-1.74%11.031.58%10.831.42%10.611.35%1.22%
2022-04-2010.5211.9210.5211.929.96%5.88%13.86%26,187,000294,816,000408%11.265.14%10.865.49%10.685.46%10.475.03%1.10%
2022-04-1910.3510.8410.2610.8410.05%1.23%8.75%20,172,000215,994,000481%10.7112.37%10.299.98%10.128.11%9.976.44%0.63%
2022-04-189.209.859.209.8510.06%3.37%5.18%5,553,70052,920,000218%9.535.62%9.360.25%9.360.93%9.370.45%-0.03%
2022-04-159.359.358.818.95-4.79%-0.80%-4.00%3,226,50029,109,000145%9.02-4.08%9.34-0.48%9.28-0.57%9.32-0.46%-0.06%
2022-04-149.529.599.319.40-1.98%-0.06%0.36%3,320,60031,232,000169%9.41-1.20%9.380.58%9.330.09%9.370.04%0.06%
2022-04-139.309.789.069.593.12%0.74%2.44%4,323,20041,158,000249%9.525.10%9.332.49%9.320.28%9.360.51%0.11%
2022-04-128.969.328.719.303.45%2.67%-0.16%2,088,20018,915,000140%9.06-0.76%9.10-1.57%9.30-0.78%9.32-0.56%0.06%
2022-04-119.109.308.938.99-1.21%-1.50%-4.02%1,346,60012,290,00096%9.13-0.20%9.25-2.08%9.37-0.51%9.37-0.26%0.11%
2022-04-089.259.409.059.10-2.36%-0.49%-3.10%1,265,90011,577,00094%9.15-3.10%9.44-0.57%9.42-0.12%9.39-0.31%0.11%
2022-04-079.679.679.319.32-3.62%-1.25%-1.06%1,508,20014,235,000121%9.44-1.87%9.500.08%9.430.05%9.420.06%0.15%
2022-04-069.429.709.399.670.00%0.54%2.72%2,178,60020,953,000173%9.623.05%9.491.90%9.420.87%9.410.35%0.12%