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:
山河智能( 002097.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2020-01-205.956.045.946.041.34%0.63%-0.49%4,592,00027,562,00056%6.000.27%6.00-0.25%6.06-0.13%6.070.03%0.35%
2020-01-176.026.035.965.96-0.33%-0.43%-1.78%3,404,70020,381,00037%5.99-0.28%6.01-1.10%6.070.02%6.070.13%0.42%
2020-01-166.066.065.975.98-0.99%-0.38%-1.32%5,719,20034,334,00059%6.00-0.51%6.08-0.20%6.07-0.21%6.060.08%0.44%
2020-01-156.106.115.986.04-1.15%0.10%-0.25%7,651,20046,171,00078%6.03-2.08%6.090.05%6.08-0.28%6.060.13%0.46%
2020-01-146.146.246.106.110.16%-0.84%1.04%9,886,90060,923,000106%6.161.75%6.090.51%6.100.33%6.050.58%0.45%
2020-01-136.046.106.006.101.16%0.73%1.46%6,113,40037,025,00063%6.060.43%6.06-0.41%6.080.12%6.010.32%0.42%
2020-01-106.096.115.986.03-0.82%0.00%0.62%8,290,40049,993,00085%6.03-0.90%6.08-0.12%6.070.20%5.990.37%0.41%
2020-01-096.106.156.046.080.33%-0.08%1.83%10,206,70062,106,000106%6.09-0.47%6.090.30%6.060.32%5.970.49%0.39%
2020-01-086.086.206.046.06-0.49%-0.88%1.99%14,131,80086,405,000156%6.110.81%6.070.81%6.040.72%5.940.70%0.35%
2020-01-076.006.135.976.091.50%0.41%3.20%10,185,50061,776,000126%6.070.46%6.020.50%6.000.81%5.900.68%0.29%
2020-01-066.076.095.986.000.50%-0.61%2.37%14,081,10085,009,000181%6.041.41%5.990.98%5.951.00%5.860.70%0.22%
2020-01-035.955.995.915.970.17%0.29%2.58%8,693,50051,756,000123%5.95-0.13%5.940.73%5.890.65%5.820.31%0.17%
2020-01-025.935.995.895.961.36%-0.02%2.72%8,156,50048,622,000122%5.961.59%5.890.93%5.850.81%5.800.28%0.17%
2019-12-315.895.915.835.88-0.17%0.20%1.62%5,188,20030,443,00076%5.870.21%5.840.43%5.800.36%5.790.09%0.19%
2019-12-305.755.985.695.892.26%0.58%1.89%11,530,40067,523,000162%5.861.11%5.810.96%5.780.82%5.780.30%0.24%
2019-12-275.785.835.755.76-0.35%-0.55%-0.07%7,248,80041,986,000108%5.790.31%5.760.52%5.740.09%5.760.21%0.24%
2019-12-265.705.835.685.781.76%0.10%0.49%8,324,10048,065,000125%5.771.41%5.730.65%5.73-0.02%5.750.19%0.25%
2019-12-255.715.745.675.68-0.53%-0.25%-1.06%5,641,20032,120,00088%5.690.23%5.69-0.51%5.73-0.57%5.740.05%0.26%
2019-12-245.645.725.645.711.06%0.51%-0.49%3,736,20021,224,00054%5.68-0.26%5.72-0.54%5.76-0.29%5.740.07%0.32%
2019-12-235.745.755.645.65-1.40%-0.81%-1.46%7,530,80042,893,000111%5.70-1.44%5.75-0.95%5.78-0.16%5.730.04%0.31%
2019-12-205.805.845.735.73-1.55%-0.85%-0.03%6,058,00035,007,00097%5.78-0.45%5.81-0.05%5.790.31%5.730.21%0.30%
2019-12-195.805.835.785.820.34%0.26%1.75%5,124,00029,744,00085%5.81-0.43%5.810.35%5.770.40%5.720.30%0.29%
2019-12-185.825.875.795.80-0.34%-0.51%1.70%8,034,50046,839,000136%5.830.59%5.790.82%5.750.56%5.700.46%0.28%
2019-12-175.775.845.755.820.87%0.41%2.52%8,804,50051,031,000165%5.801.08%5.740.93%5.720.63%5.680.53%0.24%
2019-12-165.735.775.695.771.05%0.63%2.18%6,779,40038,871,000143%5.730.93%5.690.21%5.680.35%5.650.37%0.19%
2019-12-135.655.715.635.711.78%0.51%1.49%6,568,60037,313,000150%5.680.75%5.680.30%5.660.23%5.630.32%0.15%
2019-12-125.645.685.615.61-1.23%-0.51%0.04%4,622,40026,067,000114%5.64-0.98%5.660.04%5.650.18%5.610.25%0.12%
2019-12-115.655.765.635.681.25%-0.26%1.54%10,028,30057,110,000258%5.701.82%5.660.93%5.640.81%5.590.68%0.09%
2019-12-105.615.625.565.61-0.18%0.30%0.97%3,483,60019,484,000102%5.59-0.50%5.610.07%5.590.20%5.56-0.04%0.02%
2019-12-095.665.665.605.620.00%-0.02%1.12%3,273,70018,401,00094%5.620.21%5.600.34%5.580.31%5.56-0.05%0.03%