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
2019-06-175.816.065.555.971.53%1.69%-1.94%21,661,200127,179,000113%5.87-4.10%6.12-1.43%6.14-0.62%6.09-0.39%0.33%
2019-06-146.326.355.815.88-6.81%-3.95%-3.80%26,833,000164,260,000150%6.12-2.92%6.21-0.21%6.180.16%6.110.23%0.47%
2019-06-136.116.426.106.313.10%0.06%3.48%28,731,100181,170,000177%6.311.91%6.221.44%6.171.07%6.100.84%0.52%
2019-06-126.196.276.086.12-1.29%-1.10%1.21%19,861,200122,900,000132%6.190.62%6.130.82%6.100.84%6.050.20%0.50%
2019-06-116.006.255.976.202.48%0.81%2.73%23,622,000145,281,000152%6.152.30%6.080.95%6.050.90%6.040.68%0.58%
2019-06-106.056.075.956.05-0.17%0.63%0.93%12,106,40072,783,00077%6.01-0.63%6.030.47%6.00-0.22%5.990.47%0.58%
2019-06-065.996.145.886.061.17%0.17%1.58%19,915,200120,490,000123%6.050.97%6.000.76%6.010.35%5.970.25%0.63%
2019-06-056.026.055.935.990.67%-0.03%0.66%8,431,20050,519,00054%5.991.42%5.95-0.58%5.990.05%5.950.15%0.69%
2019-06-045.955.965.865.95-0.50%0.71%0.13%10,494,10062,000,00061%5.91-0.99%5.99-0.27%5.98-0.63%5.940.27%0.80%
2019-06-036.086.085.855.98-0.99%0.22%0.91%13,055,00077,896,00069%5.97-1.63%6.01-0.03%6.020.48%5.930.59%0.92%
2019-05-316.036.165.966.040.67%-0.43%2.53%14,932,90090,590,00078%6.071.44%6.01-0.27%5.990.94%5.890.99%0.96%
2019-05-305.926.085.906.000.33%0.33%2.86%16,410,30098,135,00077%5.980.10%6.020.75%5.940.17%5.830.78%0.93%
2019-05-295.996.075.875.98-0.33%0.10%3.32%13,978,70083,506,00065%5.97-1.74%5.981.01%5.930.22%5.790.56%0.88%
2019-05-286.046.275.896.00-0.50%-1.32%4.24%24,703,500150,187,000115%6.083.65%5.921.23%5.911.09%5.761.02%0.83%
2019-05-275.646.035.616.035.98%2.80%5.83%21,722,500127,416,000103%5.871.61%5.85-0.21%5.850.83%5.700.76%0.67%
2019-05-245.875.905.615.69-4.05%-1.44%0.62%19,433,000112,177,00091%5.77-2.47%5.86-0.17%5.800.92%5.660.87%0.55%
2019-05-235.975.985.855.93-1.00%0.19%5.78%13,894,30082,236,00065%5.920.39%5.871.40%5.751.09%5.610.86%0.34%
2019-05-225.926.005.805.990.00%1.59%7.77%21,598,900127,346,000103%5.901.24%5.791.81%5.691.07%5.561.29%0.09%
2019-05-215.686.055.635.994.90%2.85%9.17%29,087,000169,405,000143%5.823.58%5.681.92%5.631.33%5.491.42%-0.22%
2019-05-205.615.755.515.711.60%1.55%5.55%20,864,900117,319,000109%5.620.38%5.580.47%5.550.62%5.411.03%-0.53%
2019-05-175.555.705.455.621.26%0.32%4.95%34,575,100193,693,000182%5.601.95%5.550.98%5.521.47%5.360.73%-0.87%
2019-05-165.485.595.425.550.73%1.00%4.40%21,888,700120,276,000128%5.50-0.47%5.500.38%5.441.10%5.320.25%-1.02%
2019-05-155.515.585.475.510.73%-0.20%3.90%17,941,70099,057,000109%5.520.86%5.481.50%5.381.59%5.300.09%-1.18%
2019-05-145.395.545.375.47-0.73%-0.07%3.25%15,943,40087,270,00098%5.470.59%5.401.54%5.301.36%5.30-0.58%-1.27%
2019-05-135.385.595.265.511.10%1.25%3.40%21,954,000119,464,000132%5.442.60%5.312.53%5.231.63%5.33-0.47%-1.29%
2019-05-105.145.575.135.457.07%2.75%1.79%24,673,500130,858,000153%5.303.96%5.182.47%5.14-0.10%5.35-1.24%-1.30%
2019-05-095.065.155.045.090.00%-0.24%-6.11%12,391,20063,217,00077%5.100.91%5.06-0.22%5.15-1.25%5.42-1.65%-1.25%
2019-05-084.915.134.865.091.39%0.67%-7.66%15,886,50080,315,00094%5.060.92%5.07-2.35%5.21-1.68%5.51-1.75%-1.16%
2019-05-074.985.084.945.021.83%0.20%-10.52%11,505,70057,640,00067%5.01-1.96%5.19-2.17%5.30-2.52%5.61-1.68%-1.08%
2019-05-065.335.354.934.930.00%-3.52%-13.60%21,304,400108,861,000123%5.11-6.82%5.31-3.02%5.44-3.00%5.71-2.38%-0.93%