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
2020-11-244.384.494.384.390.00%-0.84%2.71%11,380,40050,379,000159%4.431.51%4.361.23%4.330.93%4.270.85%0.48%
2020-11-234.274.444.254.393.54%0.66%3.59%16,497,00071,951,000248%4.363.24%4.311.77%4.291.32%4.241.10%0.40%
2020-11-204.254.254.194.240.24%0.38%1.15%4,801,10020,281,00083%4.22-0.40%4.24-0.24%4.230.28%4.190.26%0.30%
2020-11-194.214.284.214.230.00%-0.26%1.17%5,752,70024,396,000101%4.240.00%4.250.28%4.220.38%4.180.29%0.25%
2020-11-184.254.294.214.23-0.70%-0.26%1.46%6,963,50029,531,000124%4.24-0.33%4.230.55%4.210.50%4.170.41%0.22%
2020-11-174.244.294.214.260.47%0.12%2.60%7,181,80030,562,000137%4.261.09%4.210.94%4.190.65%4.150.70%0.14%
2020-11-164.164.244.164.241.92%0.74%2.84%7,880,90033,173,000153%4.211.47%4.170.94%4.160.51%4.120.73%0.02%
2020-11-134.124.174.114.160.73%0.29%1.64%4,961,70020,581,000101%4.150.22%4.130.00%4.140.27%4.090.34%-0.13%
2020-11-124.104.174.094.130.73%-0.22%1.25%4,977,30020,599,00097%4.140.80%4.130.00%4.130.12%4.080.12%-0.25%
2020-11-114.094.154.084.10-0.49%-0.15%0.64%3,646,30014,973,00071%4.11-0.92%4.130.17%4.120.17%4.070.00%-0.30%
2020-11-104.174.194.094.12-0.48%-0.58%1.13%5,532,30022,928,000106%4.140.15%4.130.24%4.110.69%4.070.07%-0.35%
2020-11-094.124.174.104.141.47%0.05%1.69%6,002,90024,841,000119%4.141.20%4.120.64%4.090.94%4.070.05%-0.39%
2020-11-064.134.144.074.08-1.21%-0.22%0.27%4,688,70019,173,00097%4.09-0.63%4.090.64%4.050.27%4.07-0.20%-0.43%
2020-11-054.084.154.074.132.23%0.36%1.30%5,073,60020,880,000108%4.121.43%4.061.32%4.040.17%4.08-0.05%-0.41%
2020-11-044.084.104.034.04-0.74%-0.42%-0.96%3,687,50014,959,00081%4.060.77%4.010.00%4.03-0.20%4.08-0.34%-0.38%
2020-11-033.954.083.954.073.30%1.09%-0.56%5,955,20023,974,000128%4.031.69%4.01-0.35%4.04-0.44%4.09-0.51%-0.32%
2020-11-023.974.003.923.94-0.51%-0.48%-4.23%4,785,80018,946,000104%3.96-1.81%4.03-0.96%4.06-0.81%4.11-0.77%-0.25%
2020-10-304.114.123.953.96-3.41%-1.79%-4.49%7,644,90030,828,000171%4.03-1.32%4.06-1.02%4.09-1.02%4.15-0.86%-0.14%
2020-10-294.074.124.054.10-0.24%0.34%-1.96%4,262,30017,416,000100%4.09-0.15%4.11-0.51%4.13-0.41%4.18-0.38%-0.05%
2020-10-284.144.144.054.11-0.96%0.44%-2.10%5,426,30022,204,000128%4.09-1.40%4.13-1.01%4.15-0.79%4.20-0.55%-0.05%
2020-10-274.154.194.124.15-0.24%0.00%-1.68%3,544,70014,711,00087%4.15-0.26%4.17-0.24%4.18-0.36%4.22-0.33%-0.06%
2020-10-264.174.204.134.16-0.24%-0.02%-1.77%3,103,50012,914,00075%4.16-0.79%4.18-0.43%4.20-0.47%4.24-0.35%-0.09%
2020-10-234.214.234.154.17-0.71%-0.57%-1.88%3,713,50015,573,00082%4.190.38%4.20-0.21%4.22-0.33%4.250.07%-0.10%
2020-10-224.184.224.154.200.00%0.53%-1.11%2,961,40012,373,00060%4.18-0.85%4.21-0.59%4.23-0.24%4.250.26%-0.16%
2020-10-214.254.264.184.20-0.94%-0.33%-0.85%4,113,20017,333,00081%4.21-0.10%4.23-0.33%4.24-0.28%4.240.21%-0.26%
2020-10-204.214.254.194.240.24%0.52%0.31%4,363,00018,404,00086%4.22-1.01%4.25-0.24%4.25-0.38%4.230.21%-0.34%
2020-10-194.254.314.224.23-1.17%-0.73%0.28%4,249,80018,109,00085%4.260.17%4.26-0.09%4.27-0.19%4.220.33%-0.41%
2020-10-164.244.294.224.280.71%0.61%1.81%5,577,50023,728,000107%4.250.14%4.26-0.40%4.280.35%4.20-0.02%-0.49%
2020-10-154.274.284.224.250.00%0.05%1.07%4,000,30016,995,00070%4.25-0.63%4.28-0.35%4.260.69%4.21-0.36%-0.61%
2020-10-144.314.324.234.250.00%-0.58%0.71%4,393,10018,782,00074%4.28-0.72%4.290.70%4.230.59%4.22-0.59%-0.76%