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:
北纬科技( 002148.SZ 深证)
板块 :通讯设备_h   
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
2020-05-294.684.844.624.751.50%-0.21%1.21%8,058,00038,355,000130%4.762.19%4.720.86%4.680.65%4.69-0.23%-0.18%
2020-05-284.744.754.584.68-0.85%0.47%-0.51%5,911,40027,535,00094%4.66-1.25%4.680.47%4.65-0.11%4.70-0.55%-0.03%
2020-05-274.694.774.664.720.85%0.06%-0.21%6,291,60029,676,00098%4.721.46%4.660.63%4.660.28%4.73-0.40%0.08%
2020-05-264.604.694.574.682.63%0.67%-1.45%5,138,50023,887,00078%4.651.31%4.63-0.28%4.65-0.43%4.75-0.38%0.15%
2020-05-254.654.694.504.56-1.94%-0.63%-4.34%5,416,10024,854,00078%4.59-1.14%4.64-0.47%4.67-0.79%4.77-0.67%0.17%
2020-05-224.644.694.574.650.22%0.17%-3.10%5,324,30024,718,00070%4.64-0.77%4.66-0.70%4.70-0.95%4.80-0.27%0.24%
2020-05-214.664.754.624.640.22%-0.81%-3.57%6,483,30030,328,00082%4.680.41%4.69-0.68%4.75-0.88%4.81-0.15%0.25%
2020-05-204.744.744.624.63-2.32%-0.62%-3.92%5,774,50026,906,00069%4.66-1.83%4.73-1.36%4.79-0.85%4.820.08%0.23%
2020-05-194.754.804.704.740.85%-0.13%-1.56%6,020,30028,572,00070%4.75-0.25%4.79-0.87%4.83-0.35%4.820.38%0.13%
2020-05-184.864.864.694.70-2.49%-1.22%-2.02%8,371,10039,828,00095%4.76-2.22%4.83-0.98%4.85-0.55%4.800.44%0.05%
2020-05-154.864.924.814.82-0.21%-0.95%0.92%7,222,00035,142,00086%4.87-0.35%4.880.14%4.870.23%4.781.25%-0.11%
2020-05-144.864.944.834.83-0.82%-1.09%2.40%7,562,80036,932,00087%4.88-0.23%4.870.00%4.860.43%4.720.51%-0.42%
2020-05-134.874.944.824.87-0.41%-0.49%3.77%6,969,70034,107,00081%4.890.97%4.870.47%4.840.79%4.690.30%-0.53%
2020-05-124.844.914.734.890.20%0.89%4.51%7,326,00035,506,00080%4.85-0.66%4.850.46%4.800.95%4.68-0.17%-1.14%
2020-05-114.884.954.814.881.46%0.02%4.12%11,691,50057,041,000120%4.881.25%4.831.39%4.761.58%4.690.00%-1.19%
2020-05-084.804.864.784.811.26%-0.19%2.62%9,428,10045,436,00094%4.820.84%4.761.54%4.692.25%4.69-0.13%-1.26%
2020-05-074.774.884.734.750.21%-0.61%1.21%9,910,30047,360,00095%4.781.90%4.692.07%4.580.93%4.69-0.38%-1.25%
2020-05-064.564.764.564.742.38%1.07%0.62%9,580,30044,932,00086%4.692.07%4.602.82%4.54-0.20%4.71-0.88%-1.23%
2020-04-304.504.654.494.634.04%0.76%-2.59%9,084,60041,746,00072%4.603.33%4.470.16%4.55-1.47%4.75-0.44%-1.17%
2020-04-294.404.484.394.450.91%0.07%-6.79%6,056,80026,933,00042%4.451.44%4.46-2.04%4.62-1.56%4.77-1.16%-1.18%
2020-04-284.554.604.234.41-2.86%0.59%-8.70%11,628,80050,975,00068%4.38-4.68%4.56-3.66%4.69-1.88%4.83-1.89%-1.12%
2020-04-274.654.674.544.54-2.16%-1.28%-7.78%7,482,90034,417,00039%4.60-2.19%4.73-1.40%4.78-0.89%4.92-0.59%-0.96%
2020-04-244.774.854.584.64-2.52%-1.32%-6.30%11,531,80054,217,00049%4.70-2.39%4.80-0.85%4.82-1.07%4.95-5.78%-1.06%
2020-04-234.934.944.754.76-3.25%-1.18%-9.44%14,436,30069,544,00043%4.82-0.76%4.84-0.47%4.880.04%5.26-0.68%0.56%
2020-04-224.804.934.754.921.65%1.36%-7.03%13,684,80066,427,00042%4.850.29%4.86-0.80%4.87-0.90%5.29-0.62%0.76%
2020-04-214.934.934.774.84-1.63%0.00%-9.11%11,978,80057,975,00036%4.84-0.88%4.900.29%4.92-1.54%5.33-0.04%1.15%
2020-04-204.854.974.804.921.44%0.76%-7.64%14,704,40071,800,00044%4.88-1.21%4.89-1.09%4.99-0.26%5.33-0.21%1.18%
2020-04-174.895.054.844.85-0.21%-1.88%-9.14%21,112,700104,363,00067%4.942.45%4.94-1.73%5.01-6.97%5.34-0.30%1.16%
2020-04-164.824.924.714.86-1.22%0.73%-9.23%19,716,30095,136,00064%4.83-3.81%5.03-0.50%5.38-1.25%5.35-0.52%1.17%
2020-04-155.065.154.924.920.00%-1.91%-8.58%27,653,100138,701,00099%5.02-2.51%5.05-8.15%5.45-1.16%5.38-0.55%1.16%