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:
景兴纸业( 002067.SZ 深证)
板块 :造纸、印刷   
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
2020-02-243.253.253.193.24-0.31%0.47%3.12%20,110,60064,853,00099%3.23-1.65%3.240.62%3.201.14%3.140.35%-0.11%
2020-02-213.253.353.233.250.31%-0.88%3.80%28,599,20093,776,000150%3.282.50%3.221.84%3.161.35%3.130.94%-0.26%
2020-02-203.163.253.133.243.18%1.28%4.45%28,993,90092,756,000159%3.201.33%3.161.77%3.121.07%3.100.52%-0.67%
2020-02-193.103.223.093.140.64%-0.54%1.75%24,285,80076,682,000139%3.161.97%3.101.17%3.090.65%3.090.49%-0.96%
2020-02-183.073.123.073.120.65%0.78%1.60%20,347,70062,988,000120%3.101.14%3.070.49%3.070.10%3.070.43%-1.07%
2020-02-173.033.103.023.102.65%1.27%1.37%30,586,70093,640,000184%3.061.16%3.05-0.13%3.06-0.23%3.060.46%-1.20%
2020-02-143.033.053.003.02-0.33%-0.20%-0.79%11,483,10034,743,00073%3.03-0.82%3.06-0.65%3.07-0.16%3.04-0.91%-1.35%
2020-02-133.093.103.023.03-1.94%-0.69%-1.37%15,142,40046,198,00095%3.05-0.88%3.08-0.49%3.08-0.39%3.07-0.87%-1.27%
2020-02-123.073.103.053.090.32%0.39%-0.29%16,605,60051,109,000107%3.08-0.77%3.090.20%3.090.29%3.10-1.05%-1.18%
2020-02-113.123.143.083.08-0.96%-0.71%-1.66%11,399,00035,360,00075%3.100.16%3.08-0.10%3.080.85%3.13-1.42%-1.07%
2020-02-103.073.133.053.110.97%0.42%-2.11%11,386,20035,258,00069%3.101.11%3.090.59%3.050.89%3.18-1.21%-0.91%
2020-02-073.103.103.043.080.00%0.56%-4.23%17,445,50053,444,000100%3.06-1.23%3.070.99%3.03-1.43%3.22-3.07%-0.77%
2020-02-063.043.153.013.081.99%-0.68%-7.17%20,000,70062,032,00093%3.102.21%3.041.91%3.07-1.35%3.32-2.47%-0.36%
2020-02-053.013.092.953.020.67%-0.46%-11.23%15,190,90046,091,00053%3.032.29%2.98-2.74%3.11-2.35%3.40-0.61%0.15%
2020-02-042.843.022.843.001.69%1.15%-12.36%16,426,80048,727,00057%2.970.41%3.07-3.86%3.19-3.60%3.42-0.84%0.22%
2020-02-032.953.002.952.95-10.06%-0.14%-14.54%19,505,90057,618,00070%2.95-11.50%3.19-6.07%3.31-3.90%3.45-1.06%0.32%
2020-01-233.403.433.253.28-4.09%-1.74%-5.99%14,022,90046,811,00059%3.34-2.23%3.40-1.51%3.44-1.80%3.49-0.12%0.43%
2020-01-223.453.453.383.42-1.16%0.18%-2.09%11,184,90038,184,00049%3.41-0.73%3.45-0.75%3.50-0.77%3.490.09%0.46%
2020-01-213.453.493.403.460.29%0.61%-0.86%13,559,90046,638,00060%3.44-0.92%3.47-1.39%3.530.06%3.490.03%0.48%
2020-01-203.473.573.443.450.58%-0.61%-1.12%20,131,90069,876,00093%3.47-0.89%3.52-0.65%3.530.06%3.490.17%0.51%
2020-01-173.543.583.433.43-2.56%-2.06%-1.52%17,227,20060,323,00084%3.50-1.32%3.550.17%3.530.28%3.480.23%0.51%
2020-01-163.583.643.463.52-3.83%-0.82%1.29%53,242,200188,943,000271%3.55-0.11%3.540.68%3.520.89%3.480.96%0.50%
2020-01-153.363.693.353.669.25%3.01%6.33%72,284,100256,834,000450%3.556.09%3.525.59%3.484.41%3.442.62%0.44%
2020-01-143.333.383.323.350.90%0.03%-0.12%8,438,80028,261,00082%3.351.12%3.33-0.06%3.34-0.06%3.350.15%0.22%
2020-01-133.323.343.293.320.00%0.24%-0.87%6,606,10021,877,00057%3.31-0.36%3.33-0.27%3.34-0.24%3.350.09%0.25%
2020-01-103.373.383.303.32-1.48%-0.12%-0.78%9,570,20031,811,00082%3.32-0.87%3.34-0.30%3.35-0.27%3.350.12%0.27%
2020-01-093.363.373.333.371.81%0.51%0.84%9,356,90031,371,00083%3.350.33%3.35-0.06%3.36-0.39%3.340.15%0.27%
2020-01-083.363.383.293.31-2.07%-0.96%-0.81%11,397,40038,095,000104%3.34-0.54%3.35-0.30%3.370.06%3.340.27%0.27%
2020-01-073.343.383.343.380.90%0.60%1.56%6,694,60022,493,00062%3.360.09%3.36-0.47%3.370.33%3.330.30%0.26%
2020-01-063.353.403.323.350.00%-0.21%0.96%10,889,80036,562,00099%3.36-0.33%3.380.21%3.360.33%3.320.24%0.26%