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
2019-06-186.336.366.186.26-1.11%-0.08%-3.42%6,372,60039,926,00035%6.27-1.11%6.38-1.72%6.500.09%6.480.03%0.07%
2019-06-176.386.426.266.33-0.94%-0.08%-2.31%7,794,80049,383,00042%6.34-1.98%6.50-0.81%6.490.33%6.48-0.03%0.07%
2019-06-146.616.656.256.39-3.33%-1.13%-1.42%14,017,30090,597,00076%6.46-2.17%6.550.41%6.470.48%6.480.09%0.07%
2019-06-136.576.676.506.61-0.15%0.06%2.07%15,123,70099,904,00085%6.610.69%6.521.34%6.44-0.40%6.480.17%0.06%
2019-06-126.476.676.426.622.87%0.90%2.40%25,829,600169,460,000150%6.563.32%6.441.71%6.47-0.09%6.470.17%0.05%
除权分界线,2019年06月12日,10股派0.250元(以下数据已经复权)
2019-06-116.246.476.106.443.37%1.34%-0.29%15,746,800100,380,00094%6.351.93%6.33-1.91%6.470.02%6.45-0.03%0.05%
2019-06-106.126.326.106.232.30%-0.08%-3.58%12,615,90078,913,00075%6.23-1.25%6.45-1.18%6.47-0.32%6.46-0.11%0.06%
2019-06-066.586.616.056.09-9.25%-3.55%-5.85%21,520,800136,307,000134%6.31-4.55%6.53-0.44%6.49-0.32%6.46-0.17%0.09%
2019-06-056.546.816.436.712.44%1.44%3.57%26,716,300177,270,000181%6.610.96%6.561.11%6.510.77%6.470.11%0.13%
2019-06-046.406.736.346.552.99%-0.03%1.21%28,431,000186,845,000195%6.553.67%6.481.87%6.460.64%6.470.44%0.21%
2019-06-036.436.486.166.360.32%0.63%-1.30%11,870,60075,259,00087%6.32-1.17%6.37-0.73%6.42-0.12%6.440.11%0.21%
2019-05-316.456.526.316.34-1.40%-0.86%-1.51%11,735,40075,281,00087%6.391.24%6.41-0.61%6.430.28%6.43-0.03%0.24%
2019-05-306.406.456.226.430.47%1.79%-0.14%10,044,30063,649,00068%6.31-2.28%6.45-0.12%6.41-0.09%6.43-0.06%0.10%
2019-05-296.396.546.396.40-1.24%-0.99%-0.67%10,044,50065,128,00069%6.46-0.29%6.460.73%6.42-0.80%6.440.03%-0.37%
2019-05-286.446.556.386.480.94%-0.05%0.61%15,688,000102,013,000105%6.481.84%6.410.75%6.470.26%6.440.19%-0.74%
2019-05-276.246.516.166.423.55%0.85%-0.14%12,994,80082,989,00084%6.361.68%6.36-1.82%6.450.31%6.420.08%-0.98%
2019-05-246.266.406.166.20-0.96%-0.98%-3.49%8,218,20051,622,00053%6.26-1.70%6.48-0.22%6.43-0.23%6.420.17%-1.12%
2019-05-236.546.566.216.26-5.01%-1.71%-2.39%15,116,50096,585,00093%6.36-3.36%6.500.40%6.45-0.08%6.410.27%-1.26%
2019-05-226.396.716.396.592.65%0.00%3.04%23,822,600157,479,000157%6.593.05%6.471.33%6.450.80%6.390.93%-1.46%
2019-05-216.366.506.206.421.42%0.39%1.31%14,020,90089,947,00097%6.392.34%6.390.03%6.400.06%6.330.46%-1.65%
2019-05-206.156.406.076.333.10%1.30%0.35%12,733,20079,822,00086%6.24-2.61%6.38-0.79%6.40-0.13%6.300.33%-1.79%
2019-05-176.396.636.076.14-4.22%-4.31%-2.34%20,817,300133,984,000132%6.410.41%6.430.28%6.410.68%6.28-1.37%-1.96%
2019-05-166.456.476.326.41-0.62%0.31%0.57%12,095,30077,535,00070%6.39-0.64%6.420.39%6.360.66%6.37-4.78%-1.90%
2019-05-156.386.516.376.451.74%0.30%-3.65%14,368,10092,685,00064%6.430.90%6.391.06%6.320.97%6.69-3.63%-1.40%
2019-05-146.156.586.106.341.12%-0.53%-8.73%18,330,200117,197,00071%6.371.26%6.321.33%6.261.03%6.94-2.21%-0.93%
2019-05-136.256.426.196.27-0.79%-0.40%-11.74%11,786,70074,434,00041%6.290.87%6.240.91%6.200.49%7.10-1.38%-0.66%
2019-05-106.126.365.996.323.95%1.27%-12.26%18,196,400113,920,00057%6.242.31%6.190.91%6.17-3.25%7.20-1.21%-0.48%
2019-05-096.036.205.986.08-0.49%-0.33%-16.61%10,164,30062,202,00029%6.10-0.23%6.13-0.23%6.37-7.34%7.29-1.77%-0.35%
2019-05-085.996.255.916.11-0.33%-0.07%-17.68%13,424,30082,339,00034%6.110.03%6.14-4.77%6.88-4.96%7.42-0.91%-0.03%
2019-05-076.056.245.936.130.00%0.29%-18.16%15,128,50092,766,00036%6.11-0.36%6.45-8.73%7.24-2.58%7.48-0.94%0.07%