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
2019-08-206.086.156.066.07-1.30%-0.65%-3.24%12,522,50076,511,00072%6.110.08%6.100.84%6.06-0.21%6.27-0.49%-0.24%
2019-08-196.066.176.026.151.49%0.74%-2.44%17,984,900109,802,00098%6.110.66%6.040.45%6.07-2.33%6.30-0.76%-0.16%
2019-08-166.006.135.976.060.66%-0.08%-4.60%12,499,40075,808,00066%6.072.43%6.02-0.71%6.22-1.02%6.35-0.49%-0.03%
2019-08-155.886.055.756.020.33%1.67%-5.69%10,889,40064,471,00055%5.92-2.07%6.06-3.55%6.28-1.24%6.38-0.58%0.06%
2019-08-146.116.175.966.00-0.99%-0.76%-6.54%15,464,90093,503,00077%6.05-1.29%6.28-1.58%6.36-1.03%6.42-0.53%0.16%
2019-08-136.306.305.956.06-5.02%-1.06%-6.10%26,194,700160,448,000132%6.13-6.15%6.38-2.28%6.42-1.32%6.45-0.52%0.24%
2019-08-126.646.836.086.38-2.15%-2.24%-1.66%32,140,400209,760,000169%6.53-0.52%6.53-0.02%6.51-0.08%6.490.51%0.33%
2019-08-096.606.676.456.52-1.21%-0.61%1.01%12,630,80082,854,00072%6.560.54%6.530.74%6.520.20%6.460.19%0.32%
2019-08-086.536.646.436.601.07%1.15%2.44%17,922,900116,952,00090%6.530.11%6.49-0.23%6.500.06%6.440.16%0.39%
2019-08-076.586.596.466.53-0.31%0.18%1.51%10,270,50066,947,00053%6.521.24%6.500.14%6.500.14%6.430.14%0.41%
2019-08-066.446.576.256.55-0.46%1.74%1.96%21,666,400139,499,000104%6.44-1.88%6.49-0.41%6.490.36%6.420.28%0.44%
2019-08-056.496.706.456.580.15%0.29%2.72%19,284,300126,526,00097%6.561.23%6.520.57%6.470.97%6.410.57%0.43%
2019-08-026.446.576.306.570.31%1.37%3.14%15,779,500102,260,00081%6.48-0.37%6.480.76%6.400.06%6.370.35%0.36%
2019-08-016.456.586.436.550.31%0.69%3.18%15,610,800101,547,00083%6.510.68%6.431.13%6.400.24%6.350.43%0.32%
2019-07-316.526.546.386.530.31%1.07%3.31%16,043,700103,654,00085%6.461.27%6.36-0.11%6.390.13%6.320.32%0.28%
2019-07-306.226.536.176.515.34%2.04%3.32%29,961,000191,162,000160%6.382.16%6.370.00%6.380.41%6.300.38%0.25%
2019-07-296.276.386.166.18-1.44%-1.04%-1.55%18,551,900115,854,000108%6.25-2.77%6.37-0.66%6.350.21%6.280.42%0.22%
2019-07-266.416.646.236.27-1.88%-2.38%0.30%35,279,700226,609,000211%6.420.44%6.411.09%6.341.09%6.250.90%0.18%
2019-07-256.386.446.326.390.00%-0.08%3.15%11,733,60075,040,00081%6.40-0.03%6.341.13%6.270.58%6.200.29%0.12%
2019-07-246.346.466.296.391.11%-0.11%3.45%23,502,800150,357,000162%6.402.70%6.271.75%6.231.01%6.180.50%0.13%
2019-07-236.096.326.076.323.44%1.46%2.83%17,718,200110,368,000117%6.232.20%6.160.39%6.170.31%6.150.13%0.15%
2019-07-226.076.205.916.110.33%0.25%-0.46%13,071,60079,673,00084%6.10-0.59%6.14-0.57%6.150.47%6.14-0.10%0.22%
2019-07-196.186.226.076.09-1.77%-0.67%-0.88%10,267,70062,950,00065%6.13-0.76%6.17-0.07%6.120.15%6.14-0.11%0.29%
2019-07-186.256.296.076.200.49%0.36%0.80%16,060,30099,218,000100%6.18-0.36%6.181.21%6.120.05%6.150.07%0.37%
2019-07-176.206.276.156.170.00%-0.48%0.37%12,642,90078,381,00080%6.200.81%6.100.58%6.11-0.20%6.15-0.02%0.42%
2019-07-166.106.196.046.171.31%0.33%0.36%11,157,10068,616,00064%6.152.24%6.07-0.18%6.12-0.07%6.150.16%0.53%
2019-07-156.006.145.816.091.16%1.25%-0.78%19,777,700118,956,000112%6.02-1.04%6.08-1.33%6.13-0.52%6.140.02%0.53%
2019-07-126.176.186.016.02-2.43%-0.95%-1.91%12,807,50077,845,00076%6.08-1.60%6.16-0.26%6.16-0.32%6.140.25%0.53%
2019-07-116.256.256.106.17-1.59%-0.11%0.78%13,226,70081,695,00082%6.18-0.27%6.180.05%6.180.10%6.120.43%0.41%
2019-07-106.206.316.016.270.00%1.23%2.85%25,953,700160,745,000166%6.190.62%6.170.00%6.170.08%6.100.66%0.25%