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:
南洋股份( 002212.SZ 深证)
板块 :电力设备   
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
2019-10-1815.9415.9415.4415.52-1.40%-1.02%-2.87%4,882,10076,550,000124%15.68-0.39%15.77-0.49%15.87-1.31%15.98-0.55%-0.85%
2019-10-1715.7615.9615.6715.74-0.69%-0.01%-2.04%2,502,30039,392,00068%15.74-1.22%15.84-0.96%16.08-0.32%16.07-0.68%-0.82%
2019-10-1616.0116.1015.4715.850.70%-0.55%-2.02%2,776,00044,240,00070%15.940.61%16.00-1.13%16.140.31%16.18-0.60%-0.85%
2019-10-1516.1016.1915.6915.74-2.90%-0.63%-3.28%2,975,10047,126,00073%15.84-1.81%16.18-0.35%16.090.12%16.27-0.68%-0.86%
2019-10-1416.4016.4915.7816.21-0.55%0.48%-1.07%4,599,20074,194,000115%16.13-1.60%16.230.70%16.07-0.02%16.39-0.61%-0.86%
2019-10-1116.2416.6316.1616.300.37%-0.58%-1.13%5,623,40092,198,000147%16.401.64%16.121.39%16.070.12%16.49-0.51%-0.86%
2019-10-1016.2116.3015.9516.241.82%0.68%-2.00%4,320,60069,696,000121%16.132.20%15.900.18%16.05-1.07%16.57-0.90%-0.84%
2019-10-0915.6916.0515.3815.951.33%1.05%-4.62%4,656,90073,504,000129%15.78-0.03%15.87-1.75%16.22-1.79%16.72-1.26%-0.75%
2019-10-0816.2616.2615.6115.74-2.60%-0.30%-7.06%4,033,00063,675,000115%15.79-2.80%16.16-2.80%16.52-1.99%16.94-1.32%-0.62%
2019-09-3016.3716.6216.0616.16-1.94%-0.50%-5.84%2,031,20032,990,00058%16.24-2.62%16.62-1.30%16.86-0.81%17.16-1.40%-0.47%
2019-09-2716.3616.9516.3616.48-0.42%-1.19%-5.31%2,478,70041,342,00058%16.68-0.40%16.84-0.97%16.99-0.65%17.41-0.27%-0.28%
2019-09-2617.1117.1516.4716.55-2.70%-1.17%-5.17%5,028,10084,199,000108%16.75-2.02%17.00-1.14%17.10-1.14%17.45-0.97%-0.23%
2019-09-2517.3217.3316.9817.01-1.28%-0.47%-3.47%3,442,50058,835,00057%17.09-1.50%17.20-0.65%17.30-0.51%17.62-0.69%-0.12%
2019-09-2417.3217.6017.1517.23-0.52%-0.70%-2.90%2,870,50049,806,00044%17.350.98%17.31-0.28%17.39-0.32%17.75-0.68%0.03%
2019-09-2317.4117.4416.9717.32-0.52%0.80%-3.06%3,326,30057,156,00047%17.18-1.48%17.36-0.65%17.45-1.46%17.87-0.59%0.22%
2019-09-2017.5517.5617.3817.41-0.29%-0.18%-3.13%2,534,80044,209,00034%17.44-0.19%17.48-0.27%17.700.17%17.97-0.31%0.45%
2019-09-1917.4517.6417.3517.460.06%-0.08%-3.15%3,535,90061,788,00046%17.47-0.15%17.52-1.48%17.67-0.39%18.03-0.06%0.62%
2019-09-1817.5917.7817.3117.450.06%-0.29%-3.27%3,377,10059,104,00042%17.50-0.42%17.790.28%17.74-0.67%18.040.06%0.81%
2019-09-1718.0918.0917.3017.44-2.02%-0.77%-3.26%4,463,80078,453,00056%17.58-2.24%17.74-0.28%17.86-0.84%18.030.17%0.86%
2019-09-1617.5818.4517.4217.801.25%-0.99%-1.10%9,858,000177,229,000128%17.982.99%17.79-0.43%18.01-0.54%18.000.58%0.90%
2019-09-1217.6417.8017.1117.580.11%0.71%-1.76%5,911,200103,183,00078%17.46-1.88%17.86-1.40%18.11-0.69%17.900.17%0.94%
2019-09-1118.6518.6517.4017.56-2.55%-1.30%-1.70%18,687,800332,474,000262%17.79-2.65%18.12-2.26%18.24-0.88%17.860.11%0.95%
2019-09-1018.6518.8717.9218.02-5.06%-1.40%0.99%9,205,900168,243,000175%18.28-2.87%18.54-0.65%18.400.49%17.840.83%0.96%
2019-09-0918.6819.0418.3818.981.88%0.88%7.24%6,621,200124,581,000151%18.821.10%18.661.88%18.311.86%17.701.28%0.92%
2019-09-0618.5918.8718.4318.630.98%0.10%6.62%7,124,700132,597,000184%18.610.52%18.312.06%17.972.67%17.471.64%0.81%
2019-09-0518.5018.7518.2918.450.99%-0.35%7.32%5,014,50092,844,000151%18.523.59%17.942.78%17.512.09%17.191.46%0.67%
2019-09-0417.3318.3117.2618.275.85%2.22%7.82%7,184,700128,411,000232%17.874.19%17.463.00%17.152.07%16.951.81%0.54%
2019-09-0316.9417.3316.9317.260.99%0.61%3.70%3,004,00051,534,000106%17.161.29%16.951.06%16.800.63%16.640.52%0.38%
2019-09-0216.9017.1516.7117.091.12%0.90%3.21%3,970,90067,256,000140%16.940.43%16.770.68%16.690.62%16.560.61%0.35%
2019-08-3016.2917.1516.2316.900.00%0.21%2.69%6,870,200115,864,000249%16.873.11%16.661.73%16.591.45%16.461.01%0.26%