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
2019-07-174.474.504.434.45-0.45%-0.45%-1.29%5,807,00025,957,00055%4.47-0.36%4.45-0.29%4.47-0.13%4.51-0.66%-0.98%
2019-07-164.534.534.464.47-1.11%-0.36%-1.50%5,904,80026,488,00050%4.491.40%4.46-0.16%4.480.00%4.54-0.81%-0.92%
2019-07-154.454.544.264.52-0.66%2.17%-1.20%12,817,70056,703,00094%4.42-1.82%4.47-0.69%4.48-0.02%4.58-1.36%-0.85%
2019-07-124.504.564.454.551.11%0.98%-1.90%8,270,10037,267,00052%4.510.04%4.500.22%4.48-0.45%4.64-0.77%-0.73%
2019-07-114.504.554.454.500.22%-0.09%-3.72%8,897,20040,071,00043%4.500.20%4.490.49%4.50-0.73%4.67-3.49%-0.69%
2019-07-104.504.554.444.49-0.22%-0.11%-7.29%10,761,30048,372,00037%4.500.34%4.47-0.65%4.53-1.01%4.84-2.50%-0.17%
2019-07-094.374.584.354.502.74%0.45%-9.40%13,826,60061,946,00035%4.480.88%4.50-1.38%4.58-1.42%4.97-0.16%0.53%
2019-07-084.584.584.384.38-4.99%-1.37%-11.96%16,021,30071,150,00040%4.44-3.65%4.56-2.31%4.64-1.90%4.98-0.36%0.58%
2019-07-054.674.684.564.61-1.07%0.02%-7.67%10,605,40048,883,00027%4.61-1.60%4.67-1.00%4.73-0.38%4.990.06%0.73%
2019-07-044.714.754.634.66-0.64%-0.51%-6.61%11,424,80053,510,00028%4.68-0.28%4.72-0.92%4.75-3.79%4.990.24%0.88%
2019-07-034.724.784.634.69-0.64%-0.15%-5.79%17,028,80079,988,00039%4.70-1.07%4.76-0.15%4.94-2.43%4.98-0.08%1.01%
2019-07-024.764.794.724.72-2.48%-0.59%-5.26%21,859,600103,787,00051%4.75-1.04%4.77-4.43%5.06-0.12%4.98-0.10%1.12%
2019-07-014.784.944.714.842.98%0.88%-2.95%34,036,200163,318,00084%4.800.90%4.99-2.81%5.07-0.35%4.99-0.14%1.11%
2019-06-284.854.894.654.70-6.93%-1.16%-5.89%50,412,800239,720,000133%4.76-8.77%5.13-1.27%5.09-0.72%4.99-0.40%1.08%
2019-06-275.185.345.055.05-4.72%-3.11%0.72%81,638,400425,466,000264%5.21-1.01%5.201.23%5.122.07%5.011.77%1.10%
2019-06-265.305.305.025.309.96%0.66%7.57%94,090,500495,341,000399%5.2711.31%5.146.60%5.024.65%4.934.43%0.90%
2019-06-254.844.894.664.82-0.21%1.90%2.16%15,731,60074,408,00093%4.73-3.19%4.820.17%4.800.23%4.720.38%0.38%
2019-06-244.955.004.784.83-1.23%-1.15%2.77%23,266,500113,688,000144%4.891.62%4.810.54%4.791.06%4.701.12%0.28%
2019-06-214.754.894.704.892.95%1.71%5.21%28,455,500136,815,000191%4.811.01%4.781.04%4.741.33%4.651.53%0.13%
2019-06-204.934.934.634.75-2.26%-0.21%3.76%36,633,900174,390,000274%4.76-0.63%4.732.18%4.671.85%4.581.55%-0.09%
2019-06-194.554.864.494.869.95%1.46%7.81%16,166,40077,429,000155%4.798.13%4.633.62%4.591.33%4.511.08%-0.35%
2019-06-184.494.504.324.42-0.67%-0.23%-0.90%6,223,10027,570,00058%4.43-0.29%4.47-0.98%4.53-0.13%4.46-0.22%-0.61%
2019-06-174.444.484.414.451.37%0.16%-0.45%6,656,40029,572,00058%4.44-1.42%4.52-0.99%4.530.53%4.47-0.42%-0.64%
2019-06-144.644.704.374.39-4.15%-2.60%-2.21%12,081,80054,449,000103%4.51-1.23%4.560.02%4.511.21%4.49-0.18%-0.78%
2019-06-134.584.654.514.580.22%0.37%1.85%12,325,60056,243,000105%4.56-1.06%4.561.47%4.460.52%4.50-0.31%-1.05%
2019-06-124.614.714.534.57-0.44%-0.91%1.31%11,759,70054,240,000101%4.612.33%4.492.82%4.430.70%4.51-0.70%-1.54%
2019-06-114.394.604.344.595.52%1.84%1.03%13,308,50059,986,000105%4.513.87%4.370.78%4.40-0.09%4.54-0.63%-1.54%
2019-06-104.254.394.254.352.84%0.25%-4.86%10,344,70044,890,00075%4.342.00%4.34-1.01%4.41-1.37%4.57-0.44%-1.51%
2019-06-064.424.444.104.23-4.73%-0.56%-7.88%13,101,40055,733,00089%4.25-4.58%4.38-2.41%4.47-1.61%4.59-0.65%-1.49%
2019-06-054.444.504.424.440.00%-0.40%-3.94%8,448,20037,661,00054%4.46-0.07%4.49-1.32%4.54-0.94%4.62-1.05%-1.50%