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
2019-03-257.177.327.087.17-1.65%-0.47%-3.16%15,758,100113,514,00066%7.20-0.21%7.260.18%7.250.08%7.40-0.56%0.01%
2019-03-227.247.337.107.29-0.55%0.98%-2.10%16,619,600119,981,00064%7.22-1.60%7.25-0.33%7.250.25%7.45-0.67%0.13%
2019-03-217.257.417.217.331.52%-0.08%-2.21%22,210,500162,947,00077%7.342.34%7.270.83%7.230.66%7.50-0.43%0.31%
2019-03-207.297.316.997.22-1.37%0.73%-4.09%17,819,100127,732,00055%7.17-1.81%7.210.18%7.18-2.19%7.53-0.32%0.46%
2019-03-197.287.427.187.320.97%0.27%-3.07%17,136,900125,095,00048%7.301.80%7.200.70%7.34-2.13%7.55-0.01%0.59%
2019-03-187.147.267.117.251.68%1.10%-4.01%16,529,700118,542,00040%7.170.52%7.15-3.18%7.50-0.79%7.550.23%0.71%
2019-03-157.157.226.997.130.71%-0.06%-5.39%18,627,800132,891,00039%7.13-0.21%7.39-3.06%7.56-0.88%7.540.16%0.85%
2019-03-147.437.486.907.08-6.10%-0.97%-5.90%28,317,700202,445,00060%7.15-7.38%7.62-1.53%7.63-0.86%7.520.03%0.87%
2019-03-137.937.987.477.54-4.31%-2.32%0.24%33,988,400262,366,00079%7.72-1.61%7.740.32%7.690.46%7.520.70%0.91%
2019-03-127.748.087.507.882.07%0.45%5.49%43,356,100340,113,000103%7.853.01%7.710.97%7.661.00%7.471.01%0.92%
2019-03-117.387.747.387.724.61%1.37%4.39%34,065,200259,435,00079%7.62-0.55%7.640.29%7.580.80%7.400.56%0.93%
2019-03-087.468.057.317.38-3.91%-3.63%0.35%49,090,400375,949,000112%7.660.37%7.620.82%7.521.01%7.351.14%1.06%
2019-03-077.627.777.477.680.00%0.66%5.63%46,535,700355,048,000108%7.630.90%7.551.21%7.451.07%7.271.11%1.08%
2019-03-067.577.777.387.681.05%1.56%6.80%53,223,400402,453,000119%7.561.00%7.461.44%7.371.39%7.190.98%1.35%
2019-03-057.487.637.317.600.00%1.51%6.73%59,802,300447,728,000146%7.491.48%7.361.88%7.271.48%7.121.19%1.33%
2019-03-046.957.616.937.609.83%3.01%8.00%79,189,300584,241,000214%7.387.30%7.223.60%7.161.45%7.041.60%1.36%
2019-03-016.926.996.706.920.00%0.64%-0.09%19,691,600135,408,00059%6.88-0.74%6.97-1.04%7.060.38%6.930.39%1.30%
2019-02-286.957.056.826.92-1.28%-0.10%0.30%19,023,900131,788,00058%6.93-1.72%7.04-0.91%7.030.21%6.900.39%1.32%
2019-02-276.907.206.867.010.29%-0.54%2.01%34,172,000240,849,000108%7.05-0.59%7.110.91%7.020.60%6.870.85%1.24%
2019-02-267.277.276.976.99-3.85%-1.41%2.58%43,863,900310,992,000148%7.09-1.07%7.040.76%6.980.96%6.811.07%1.16%
2019-02-257.037.357.027.273.86%1.44%7.83%48,993,400351,141,000189%7.174.32%6.991.90%6.911.78%6.741.83%1.00%
2019-02-226.787.026.667.000.72%1.89%5.72%46,587,000320,063,000204%6.87-1.05%6.860.93%6.791.18%6.621.39%0.71%
2019-02-216.547.196.516.956.27%0.10%6.43%62,468,100433,693,000337%6.946.93%6.803.99%6.713.61%6.533.80%0.44%
2019-02-206.546.586.416.54-0.46%0.72%3.96%15,055,70097,758,000107%6.49-0.98%6.540.31%6.480.75%6.290.80%-0.12%
2019-02-196.656.656.466.57-1.20%0.20%5.27%18,653,600122,317,000142%6.560.08%6.521.16%6.431.12%6.241.51%-0.40%
2019-02-186.456.656.416.654.07%1.50%8.17%19,474,500127,604,000153%6.551.64%6.441.66%6.361.66%6.150.92%-0.80%
2019-02-156.256.556.246.391.59%-0.87%4.89%20,315,300130,945,000170%6.452.71%6.341.73%6.252.04%6.090.63%-1.13%
2019-02-146.306.356.216.29-0.47%0.22%3.90%13,403,60084,119,000118%6.280.18%6.231.33%6.131.93%6.05-0.43%-1.21%
2019-02-136.136.426.086.323.44%0.88%3.95%19,303,100120,934,000165%6.272.62%6.153.09%6.012.35%6.080.10%-1.16%
2019-02-126.046.176.006.110.00%0.08%0.59%10,798,60065,926,00094%6.112.38%5.962.83%5.871.03%6.07-0.51%-1.14%