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
2020-01-175.405.455.205.24-4.20%-1.84%-3.68%27,075,900144,538,00050%5.34-1.15%5.34-0.98%5.43-2.20%5.440.24%0.75%
2020-01-165.315.645.215.472.82%1.30%0.79%40,558,700218,999,00066%5.402.55%5.39-1.26%5.55-0.31%5.430.30%0.91%
2020-01-155.405.405.195.32-1.85%1.03%-1.68%31,587,300166,354,00045%5.27-3.92%5.46-3.05%5.570.49%5.410.60%1.12%
2020-01-145.625.685.405.42-3.21%-1.11%0.76%42,173,600231,156,00061%5.48-1.37%5.63-0.11%5.540.44%5.381.01%1.12%
2020-01-135.345.735.345.602.75%0.77%5.16%55,907,200310,687,00080%5.56-3.36%5.641.57%5.521.38%5.330.70%1.08%
2020-01-105.906.105.445.45-2.85%-5.22%3.06%92,667,100532,851,000131%5.754.09%5.553.08%5.452.16%5.291.71%1.57%
2020-01-095.175.615.155.6110.00%1.56%7.91%48,551,100268,193,00072%5.525.68%5.392.07%5.330.53%5.200.89%1.48%
2020-01-085.295.385.105.10-5.73%-2.43%-1.03%51,610,800269,793,00076%5.23-3.35%5.28-0.66%5.300.80%5.150.37%1.43%
2020-01-075.185.705.125.414.04%0.04%5.38%74,933,000405,217,000123%5.414.58%5.310.49%5.261.82%5.131.12%1.39%
2020-01-065.165.305.065.20-4.06%0.56%2.42%65,557,900338,993,000114%5.17-3.07%5.290.90%5.17-0.02%5.080.59%1.28%
2020-01-035.105.695.105.424.43%1.59%7.39%102,485,900546,784,000201%5.340.43%5.242.97%5.171.81%5.051.78%1.29%
2020-01-024.935.394.935.195.92%-2.30%4.66%105,112,300558,341,000243%5.317.75%5.091.29%5.082.67%4.962.42%1.25%
2019-12-314.905.154.794.901.24%-0.61%1.20%56,019,700276,194,000154%4.931.03%5.020.62%4.940.49%4.840.60%1.07%
2019-12-304.904.994.754.84-6.92%-0.82%0.56%69,192,700337,649,000215%4.88-5.68%4.990.34%4.920.70%4.810.63%1.07%
2019-12-275.205.205.045.209.94%0.50%8.72%101,656,700526,003,000413%5.1711.05%4.988.86%4.897.50%4.785.54%1.05%
2019-12-264.514.834.514.733.96%1.52%4.37%32,015,200149,171,000189%4.662.40%4.572.51%4.540.40%4.530.85%0.54%
2019-12-254.444.654.414.553.17%0.00%1.25%23,646,400107,585,000158%4.554.36%4.46-0.13%4.530.22%4.490.38%0.49%
2019-12-244.314.424.304.412.56%1.15%-1.50%11,016,00048,028,00075%4.36-0.86%4.47-1.78%4.52-0.31%4.480.02%0.54%
2019-12-234.524.544.304.30-4.66%-2.23%-3.93%17,387,00076,476,000122%4.40-4.04%4.55-0.74%4.53-0.37%4.480.02%0.56%
2019-12-204.594.714.504.51-2.80%-1.59%0.78%19,717,70090,365,000154%4.58-0.72%4.580.57%4.550.73%4.480.70%0.58%
2019-12-194.534.724.504.643.11%0.52%4.41%26,282,300121,311,000229%4.622.58%4.551.81%4.511.74%4.441.39%0.49%
2019-12-184.494.544.464.500.00%0.00%2.67%12,728,90057,279,000128%4.500.49%4.470.90%4.440.52%4.380.57%0.32%
2019-12-174.454.524.434.501.12%0.49%3.26%12,413,90055,586,000135%4.481.13%4.430.98%4.410.73%4.360.60%0.19%
2019-12-164.394.454.384.451.14%0.50%2.72%9,039,10040,027,000106%4.431.12%4.390.07%4.380.48%4.330.39%0.07%
2019-12-134.394.414.354.401.15%0.48%1.97%9,516,80041,677,000116%4.380.32%4.390.41%4.360.41%4.320.42%0.02%
2019-12-124.384.414.334.35-1.36%-0.34%1.23%9,704,60042,362,000123%4.37-0.95%4.370.32%4.340.46%4.300.42%-0.05%
2019-12-114.354.504.334.411.38%0.07%3.06%13,835,90060,978,000186%4.412.20%4.361.30%4.321.01%4.280.83%-0.15%
2019-12-104.324.364.274.350.46%0.88%2.50%8,458,20036,473,000122%4.310.02%4.300.42%4.280.42%4.240.28%-0.28%
2019-12-094.294.344.274.330.70%0.44%2.32%8,604,90037,099,000127%4.310.91%4.280.59%4.260.45%4.230.24%-0.34%
2019-12-064.284.304.254.300.00%0.66%1.85%8,139,60034,774,000119%4.270.26%4.260.47%4.240.40%4.22-0.26%-0.41%