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:
广博股份( 002103.SZ 深证)
板块 :造纸、印刷   
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
2020-06-016.426.426.426.429.93%0.00%31.85%2,843,90018,258,00012%6.429.93%5.243.35%5.010.93%4.870.66%0.80%
2020-05-295.845.845.845.849.98%0.00%20.74%17,284,700100,943,00064%5.8414.92%5.073.28%4.962.37%4.841.45%0.81%
2020-05-284.795.314.755.319.94%4.49%11.37%87,494,500444,639,000275%5.086.16%4.914.12%4.854.46%4.772.45%0.76%
2020-05-274.684.934.654.832.77%0.90%3.78%51,420,700246,171,000185%4.792.05%4.712.95%4.641.33%4.650.85%0.46%
2020-05-264.434.844.414.706.82%0.19%1.84%41,323,000193,851,000163%4.696.93%4.583.29%4.58-0.02%4.620.68%0.15%
2020-05-254.354.414.344.400.69%0.30%-4.01%8,682,70038,095,00035%4.390.39%4.43-2.25%4.58-0.61%4.580.11%-0.30%
2020-05-224.404.424.314.37-1.35%0.00%-4.56%14,094,90061,601,00053%4.37-2.67%4.54-2.33%4.61-0.80%4.580.07%-0.58%
2020-05-214.594.624.424.43-4.32%-1.34%-3.19%22,717,100102,001,00086%4.49-3.73%4.64-0.96%4.65-0.41%4.580.22%-0.60%
2020-05-204.754.804.574.63-2.11%-0.73%1.40%25,811,900120,389,000104%4.66-1.83%4.690.11%4.670.52%4.570.57%-0.64%
2020-05-194.644.994.624.733.50%-0.44%4.19%27,422,000130,278,000117%4.752.33%4.680.91%4.641.22%4.540.96%-0.71%
2020-05-184.684.764.554.57-3.59%-1.57%1.62%25,108,900116,578,000108%4.64-0.34%4.640.69%4.590.73%4.500.78%-0.82%
2020-05-154.564.754.554.743.72%1.74%6.23%34,167,400159,189,000148%4.660.78%4.611.63%4.551.25%4.460.88%-0.92%
2020-05-144.484.774.474.571.11%-1.15%3.32%35,029,100161,929,000143%4.622.51%4.541.57%4.501.60%4.42-0.50%-1.09%
2020-05-134.424.574.394.521.35%0.22%1.69%22,186,400100,066,00087%4.512.34%4.470.93%4.430.75%4.45-2.27%-1.04%
2020-05-124.464.504.344.46-0.22%1.20%-1.93%19,719,70086,913,00062%4.41-1.39%4.420.48%4.390.37%4.55-3.85%-0.78%
2020-05-114.344.584.324.472.29%0.02%-5.50%27,515,600122,967,00067%4.472.17%4.401.24%4.380.90%4.73-2.72%-0.14%
2020-05-084.304.434.304.371.39%-0.09%-10.12%17,978,10078,628,00034%4.371.04%4.350.37%4.34-0.39%4.86-0.12%0.68%
2020-05-074.384.384.304.31-1.82%-0.44%-11.46%17,716,60076,702,00031%4.33-0.35%4.330.07%4.36-2.31%4.87-0.19%0.87%
2020-05-064.294.394.234.391.39%1.06%-9.99%17,754,70077,118,00032%4.340.37%4.33-0.73%4.46-3.59%4.88-0.06%0.91%
2020-04-304.254.374.254.330.93%0.05%-11.27%20,939,80090,622,00037%4.330.09%4.36-3.05%4.62-4.80%4.88-0.12%0.98%
2020-04-294.344.394.274.29-2.72%-0.79%-12.20%26,704,200115,462,00046%4.32-1.66%4.50-4.58%4.86-3.00%4.89-0.31%1.10%
2020-04-284.714.714.214.41-5.77%0.30%-10.02%50,059,100220,093,00090%4.40-7.59%4.72-6.37%5.01-0.93%4.90-0.73%1.16%
2020-04-274.724.944.634.68-2.09%-1.64%-5.21%37,903,100180,354,00078%4.76-3.39%5.04-2.23%5.05-0.24%4.94-0.04%1.28%
2020-04-245.155.264.684.78-7.36%-2.94%-3.22%68,090,500335,359,000155%4.93-5.54%5.150.39%5.070.20%4.940.35%1.27%
2020-04-235.375.435.075.16-4.80%-1.04%4.84%101,682,500530,217,000282%5.21-0.42%5.131.95%5.062.72%4.922.54%1.25%
2020-04-225.105.425.015.429.94%3.51%12.92%106,851,900559,429,000394%5.2410.16%5.038.19%4.926.86%4.805.52%1.04%
2020-04-214.464.934.424.9310.04%3.72%8.38%51,648,700245,470,000256%4.757.17%4.652.49%4.612.40%4.551.75%0.57%
2020-04-204.484.534.364.480.67%1.01%0.20%11,951,10053,003,00068%4.44-2.36%4.540.29%4.500.27%4.470.22%0.43%
2020-04-174.604.654.444.45-3.26%-2.03%-0.25%23,491,100106,707,000140%4.54-0.81%4.530.71%4.490.63%4.460.61%0.37%
2020-04-164.394.794.364.600.00%0.46%3.74%28,883,900132,245,000187%4.584.05%4.492.28%4.460.72%4.431.07%0.29%