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
2021-05-114.514.514.424.48-0.88%0.27%-1.73%8,109,90036,232,00078%4.47-0.42%4.48-0.02%4.47-0.07%4.56-0.74%-0.16%
2021-05-104.494.524.454.521.12%0.74%-1.59%8,074,40036,233,00072%4.490.29%4.480.40%4.47-0.38%4.59-1.12%-0.03%
2021-05-074.494.514.434.470.00%-0.09%-3.77%8,392,00037,548,00062%4.470.09%4.46-0.05%4.49-0.60%4.65-0.34%0.22%
2021-05-064.464.524.434.470.22%0.00%-4.10%8,530,80038,130,00059%4.470.86%4.46-0.76%4.51-1.40%4.66-0.17%0.33%
2021-04-304.424.474.404.460.45%0.63%-4.48%7,918,00035,089,00052%4.43-1.01%4.50-1.12%4.58-0.97%4.67-0.06%0.39%
2021-04-294.554.564.434.44-2.63%-0.83%-4.97%10,382,70046,487,00065%4.48-2.01%4.55-2.03%4.62-1.13%4.670.06%0.44%
2021-04-284.604.634.534.56-0.87%-0.20%-2.33%9,290,90042,449,00058%4.57-0.54%4.64-0.66%4.68-1.12%4.670.09%0.43%
2021-04-274.684.694.514.60-1.71%0.13%-1.39%10,607,20048,730,00067%4.59-2.57%4.67-0.93%4.73-0.19%4.670.09%0.40%
2021-04-264.664.814.644.680.21%-0.74%0.41%15,067,80071,049,000102%4.720.75%4.72-0.86%4.740.28%4.660.32%0.34%
2021-04-234.744.784.624.67-1.48%-0.21%0.52%14,892,50069,696,000107%4.68-1.45%4.760.00%4.720.40%4.650.30%0.28%
2021-04-224.794.844.694.74-0.84%-0.19%2.33%15,616,30074,168,000123%4.75-1.00%4.760.57%4.710.88%4.630.54%0.25%
2021-04-214.644.944.634.782.80%-0.35%3.76%29,302,600140,572,000248%4.802.26%4.732.07%4.661.70%4.611.39%0.18%
2021-04-204.594.784.594.650.87%-0.87%2.33%16,751,90078,586,000171%4.691.45%4.631.45%4.591.06%4.540.71%0.05%
2021-04-194.614.684.584.610.22%-0.30%2.17%13,242,90061,237,000147%4.620.90%4.570.88%4.540.76%4.510.47%-0.03%
2021-04-164.524.634.494.602.22%0.37%2.43%17,305,70079,310,000202%4.581.91%4.531.37%4.501.06%4.490.47%-0.08%
2021-04-154.464.554.444.500.45%0.07%0.67%14,579,60065,564,000183%4.501.17%4.470.77%4.460.34%4.47-0.05%-0.13%
2021-04-144.444.494.394.481.13%0.79%0.18%6,561,80029,166,00089%4.450.77%4.430.14%4.44-0.31%4.47-0.22%-0.11%
2021-04-134.424.444.384.430.23%0.43%-1.16%5,577,90024,606,00071%4.41-0.56%4.43-0.54%4.46-0.27%4.48-0.49%-0.08%
2021-04-124.434.464.404.42-0.23%-0.36%-1.87%5,096,40022,610,00059%4.440.11%4.45-0.47%4.47-0.11%4.50-0.38%0.00%
2021-04-094.444.474.404.43-0.23%-0.02%-2.01%6,102,60027,040,00059%4.43-0.92%4.47-0.31%4.47-0.20%4.520.04%0.09%
2021-04-084.524.524.434.44-1.99%-0.72%-1.75%8,269,30036,977,00075%4.47-0.73%4.490.02%4.48-0.29%4.52-0.13%0.10%
2021-04-074.494.534.474.531.12%0.55%0.11%7,297,40032,875,00064%4.510.56%4.480.13%4.50-0.13%4.530.02%0.17%
2021-04-064.464.524.464.480.00%0.00%-0.97%7,701,40034,501,00066%4.480.22%4.48-0.42%4.50-0.62%4.52-0.07%0.19%
2021-04-024.494.504.434.48-0.67%0.22%-1.04%8,831,90039,483,00075%4.47-0.33%4.50-0.44%4.53-0.46%4.530.00%0.22%
2021-04-014.544.564.454.51-1.10%0.56%-0.38%9,909,90044,441,00082%4.49-1.30%4.52-0.97%4.550.15%4.530.00%0.23%
2021-03-314.544.594.504.560.22%0.35%0.73%7,429,90033,761,00062%4.540.31%4.56-0.11%4.540.02%4.530.09%0.23%
2021-03-304.584.604.494.55-0.87%0.44%0.60%10,206,50046,237,00085%4.53-1.39%4.570.46%4.540.09%4.520.09%0.22%
2021-03-294.574.654.554.59-0.22%-0.09%1.57%13,039,90059,908,000112%4.590.61%4.550.31%4.540.27%4.520.33%0.22%
2021-03-264.424.634.404.604.55%0.74%2.13%22,198,700101,353,000195%4.572.31%4.530.69%4.530.56%4.500.51%0.19%
2021-03-254.524.544.384.400.00%-1.41%-1.81%13,149,80058,684,000132%4.46-1.70%4.50-0.55%4.50-0.16%4.480.18%0.15%