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:
软控股份( 002073.SZ 深证)
板块 :专用设备制造_h   火炬计划   
所属成分指数: 中证500
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
2019-12-134.594.694.584.621.32%-0.15%1.67%15,889,80073,528,00084%4.630.28%4.63-0.02%4.620.15%4.540.55%0.47%
2019-12-124.624.674.564.56-1.94%-1.17%0.91%14,853,90068,539,00081%4.61-0.86%4.640.26%4.620.44%4.520.45%0.39%
2019-12-114.684.724.584.650.22%-0.09%3.36%21,065,30098,032,000121%4.650.50%4.620.39%4.600.90%4.500.74%0.33%
2019-12-104.564.674.534.641.31%0.19%3.90%20,774,10096,205,000127%4.631.05%4.610.83%4.551.04%4.470.65%0.23%
2019-12-094.624.654.544.58-0.65%-0.07%3.22%20,292,80093,009,000133%4.58-0.39%4.570.95%4.510.81%4.440.66%0.17%
2019-12-064.514.734.484.612.67%0.20%4.58%31,726,400145,964,000225%4.602.34%4.522.12%4.471.98%4.411.15%0.10%
2019-12-054.534.564.454.490.00%-0.13%3.03%19,693,10088,534,000159%4.501.17%4.431.23%4.381.15%4.360.48%-0.05%
2019-12-044.374.494.364.492.05%1.04%3.53%23,237,800103,279,000201%4.442.78%4.382.20%4.331.36%4.340.23%-0.13%
2019-12-034.284.404.224.402.56%1.76%1.69%15,538,90067,196,000138%4.320.79%4.280.82%4.280.14%4.33-0.16%-0.20%
2019-12-024.224.344.214.291.18%0.00%-1.02%9,454,70040,562,00085%4.291.90%4.250.05%4.27-0.14%4.33-0.05%-0.18%
2019-11-294.244.274.174.24-0.24%0.71%-2.21%10,043,20042,278,00089%4.21-0.78%4.25-0.96%4.28-0.93%4.34-0.23%-0.13%
2019-11-284.284.284.224.25-0.93%0.16%-2.21%8,170,90034,668,00072%4.24-0.93%4.29-0.51%4.32-0.58%4.35-0.21%-0.03%
2019-11-274.304.324.254.29-0.69%0.16%-1.49%10,008,50042,866,00085%4.28-1.04%4.31-0.85%4.34-0.73%4.36-0.23%-0.04%
2019-11-264.314.374.304.320.00%-0.18%-1.03%8,879,60038,430,00075%4.330.30%4.35-0.41%4.37-0.18%4.370.00%-0.16%
2019-11-254.354.364.284.32-0.69%0.12%-1.03%9,964,40042,997,00079%4.32-1.51%4.36-0.77%4.380.00%4.370.05%-0.25%
2019-11-224.404.464.324.35-0.91%-0.71%-0.30%12,639,20055,374,00090%4.38-0.11%4.400.00%4.380.23%4.36-0.41%-0.43%
2019-11-214.354.434.344.39-0.23%0.09%0.21%10,289,50045,128,00071%4.39-0.68%4.400.39%4.370.12%4.38-0.30%-0.48%
2019-11-204.424.514.354.400.00%-0.36%0.14%17,232,00076,096,000115%4.420.85%4.380.85%4.370.21%4.39-0.50%-0.56%
2019-11-194.344.414.314.401.62%0.48%-0.36%12,767,30055,908,00077%4.381.51%4.340.21%4.360.18%4.420.11%-0.66%
2019-11-184.304.344.254.330.70%0.37%-1.84%9,482,70040,910,00051%4.31-0.30%4.33-0.60%4.350.02%4.410.41%-0.83%
2019-11-154.364.384.304.30-1.60%-0.62%-2.12%10,810,00046,774,00050%4.33-0.64%4.36-0.07%4.35-0.89%4.390.76%-1.17%
2019-11-144.364.434.294.37-0.46%0.34%0.23%12,740,60055,481,00045%4.36-0.96%4.360.28%4.39-0.61%4.36-0.27%-2.26%
2019-11-134.414.474.334.39-0.23%-0.16%0.41%11,556,70050,816,00041%4.401.17%4.35-0.93%4.41-0.74%4.37-1.42%-2.42%
2019-11-124.314.424.284.402.33%1.24%-0.79%16,301,50070,852,00055%4.350.30%4.39-0.99%4.450.11%4.44-0.94%-2.40%
2019-11-114.514.514.254.30-4.87%-0.76%-3.95%26,136,900113,240,00090%4.33-4.33%4.44-1.84%4.440.52%4.48-1.69%-2.31%
2019-11-084.524.604.484.520.89%-0.20%-0.75%17,016,10077,061,00063%4.530.49%4.521.30%4.421.63%4.55-0.91%-2.13%
2019-11-074.524.584.464.48-0.88%-0.60%-2.52%15,845,60071,419,00060%4.51-0.29%4.461.69%4.35-0.12%4.60-1.16%-2.05%
2019-11-064.434.634.404.522.73%0.00%-2.80%31,625,000142,951,000120%4.523.50%4.392.14%4.35-1.67%4.65-1.46%-1.94%
2019-11-054.334.454.304.402.33%0.76%-6.76%28,208,700123,200,000111%4.371.56%4.30-0.33%4.43-1.69%4.72-1.65%-1.81%
2019-11-044.244.374.234.300.00%0.00%-10.38%41,613,000178,934,000173%4.300.80%4.31-4.03%4.50-4.03%4.80-2.99%-1.67%