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
2021-01-194.004.163.974.123.00%0.00%0.00%9,153,90037,393,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-183.904.053.904.001.52%-0.07%-0.82%5,459,40021,853,00091%4.001.96%3.921.29%3.920.05%4.03-1.18%-0.73%
2021-01-153.873.993.863.942.34%0.36%-3.46%5,365,40021,064,00085%3.932.35%3.87-0.31%3.92-0.69%4.08-0.83%-0.62%
2021-01-143.853.883.793.850.79%0.36%-6.44%5,285,10020,274,00081%3.84-0.49%3.88-1.32%3.94-1.25%4.12-0.89%-0.58%
2021-01-133.933.933.823.82-3.05%-0.91%-8.00%5,810,30022,401,00092%3.86-2.97%3.94-1.70%3.99-1.80%4.15-1.05%-0.53%
2021-01-123.934.063.863.940.25%-0.83%-6.10%4,707,10018,703,00078%3.97-0.30%4.00-0.77%4.07-1.53%4.20-0.62%-0.48%
2021-01-114.084.113.913.93-3.68%-1.38%-6.92%5,992,60023,883,00097%3.99-1.44%4.04-1.78%4.13-2.06%4.22-0.78%-0.48%
2021-01-083.974.123.864.082.00%0.92%-4.11%6,540,40026,440,000106%4.04-0.54%4.11-2.17%4.22-1.29%4.26-0.42%-0.54%
2021-01-074.174.203.984.00-4.53%-1.60%-6.39%8,052,40032,734,000131%4.07-3.79%4.20-3.20%4.27-1.50%4.27-0.81%-0.68%
2021-01-064.334.334.184.19-3.46%-0.83%-2.74%6,614,90027,946,000115%4.23-3.27%4.34-1.03%4.34-0.62%4.31-0.51%-0.75%
2021-01-054.424.474.324.34-2.47%-0.64%0.23%5,372,80023,468,00098%4.37-1.24%4.380.25%4.360.46%4.33-0.18%-0.83%
2021-01-044.324.484.324.452.06%0.61%2.58%6,981,30030,880,000132%4.421.87%4.371.06%4.340.77%4.34-0.12%-0.94%
2020-12-314.304.374.294.360.93%0.41%0.39%4,762,80020,679,00093%4.340.77%4.330.58%4.310.75%4.34-0.41%-1.03%
2020-12-304.344.354.284.32-0.46%0.26%-0.94%3,375,10014,542,00062%4.31-0.32%4.300.05%4.28-0.12%4.36-0.41%-1.14%
2020-12-294.264.364.244.341.64%0.39%-0.89%4,697,70020,307,00084%4.321.01%4.300.92%4.28-0.51%4.38-0.52%-1.22%
2020-12-284.344.364.244.27-1.61%-0.23%-3.00%5,717,50024,469,000103%4.28-0.47%4.26-0.30%4.30-0.72%4.40-0.65%-1.27%
2020-12-254.224.354.184.342.84%0.93%-2.05%6,146,00026,428,000115%4.302.28%4.27-0.93%4.34-0.91%4.43-1.34%-1.28%
2020-12-244.244.294.164.22-1.63%0.38%-6.03%6,516,00027,394,000106%4.20-2.66%4.31-2.04%4.38-1.51%4.49-1.86%-1.33%
2020-12-234.394.394.264.29-2.28%-0.67%-6.25%6,145,60026,540,00099%4.32-2.66%4.40-1.74%4.44-1.03%4.58-1.49%-1.22%
2020-12-224.494.534.384.39-2.23%-1.06%-5.49%5,446,00024,162,00091%4.44-1.14%4.48-0.25%4.49-0.80%4.65-1.28%-1.13%
2020-12-214.494.534.454.490.00%0.04%-4.57%3,998,70017,946,00067%4.49-0.91%4.49-0.29%4.52-0.48%4.71-1.32%-1.08%
2020-12-184.554.624.484.49-1.75%-0.86%-5.83%4,387,90019,873,00070%4.531.30%4.51-0.60%4.55-0.98%4.77-0.98%-1.03%
2020-12-174.504.594.374.571.33%2.21%-5.09%7,243,60032,385,000114%4.47-1.39%4.53-1.44%4.59-2.22%4.82-1.59%-0.99%
2020-12-164.624.644.474.51-2.80%-0.53%-7.83%4,697,80021,300,00077%4.53-2.60%4.60-1.16%4.70-1.70%4.89-1.15%-0.89%
2020-12-154.654.734.614.64-0.22%-0.32%-6.26%3,531,80016,442,00059%4.660.65%4.65-1.75%4.78-1.28%4.95-1.00%-0.85%
2020-12-144.634.664.584.650.43%0.54%-7.00%3,736,60017,280,00059%4.63-0.73%4.74-1.70%4.84-1.59%5.00-0.83%-0.85%
2020-12-114.804.884.564.63-4.73%-0.62%-8.17%11,459,30053,393,000175%4.66-5.07%4.82-3.78%4.92-2.85%5.04-1.85%-0.80%
2020-12-105.005.034.854.86-3.38%-0.98%-5.39%7,389,90036,266,000132%4.91-2.81%5.01-1.81%5.06-1.46%5.14-0.75%-0.70%
2020-12-095.125.135.035.03-1.57%-0.40%-2.82%4,912,20024,806,00090%5.05-1.21%5.10-0.72%5.14-0.66%5.18-0.54%-0.71%
2020-12-085.095.185.085.110.00%-0.04%-1.81%4,751,50024,291,00082%5.11-0.22%5.14-0.66%5.17-0.58%5.20-0.78%-0.67%