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
2020-07-1029.7930.0028.7429.20-2.31%0.09%5.95%22,729,600663,122,000138%29.17-1.59%29.250.83%28.682.05%27.561.48%0.80%
2020-07-0929.5230.1229.1529.891.70%0.82%10.06%18,145,800537,948,000121%29.652.75%29.013.00%28.102.95%27.161.83%0.65%
2020-07-0828.9929.4028.1429.393.63%1.86%10.19%13,887,000400,694,00093%28.851.18%28.162.52%27.301.53%26.671.06%0.45%
2020-07-0728.1629.0827.8528.361.90%-0.56%7.46%19,312,000550,760,000132%28.523.97%27.473.38%26.891.50%26.391.21%0.32%
2020-07-0626.8228.1326.3427.834.82%1.45%6.72%22,499,900617,193,000160%27.433.68%26.581.91%26.491.29%26.081.16%0.18%
2020-07-0325.4027.2325.3426.554.98%0.35%3.00%18,975,400502,024,000147%26.462.74%26.080.11%26.160.94%25.780.70%0.02%
2020-07-0226.0026.4925.1425.29-3.36%-1.79%-1.21%20,707,200533,257,000170%25.75-1.13%26.05-0.69%25.910.66%25.600.14%-0.11%
2020-07-0126.6826.9225.5026.17-1.54%0.48%2.37%14,025,800365,317,000130%26.05-2.08%26.231.06%25.740.45%25.560.17%-0.16%
2020-06-3026.4027.0526.1926.581.45%-0.07%4.15%11,214,300298,285,000109%26.601.92%25.952.20%25.630.64%25.520.12%-0.22%
2020-06-2925.4326.6124.9926.203.03%0.39%2.79%12,148,100317,042,000115%26.103.47%25.400.75%25.470.86%25.490.15%-0.22%
2020-06-2425.3325.7624.8025.430.59%0.82%-0.09%12,340,600311,284,000109%25.221.03%25.21-0.51%25.250.30%25.45-0.08%-0.26%
2020-06-2324.9825.3524.4825.281.73%1.25%-0.75%15,077,000376,439,000140%24.97-2.05%25.33-0.30%25.17-0.51%25.47-0.13%-0.27%
2020-06-2226.3926.4924.8024.85-3.72%-2.51%-2.56%11,676,400297,645,000113%25.49-1.10%25.411.04%25.30-0.26%25.50-0.20%-0.31%
2020-06-1925.2526.0525.1525.812.02%0.14%1.00%8,369,900215,722,00082%25.773.48%25.150.38%25.37-0.59%25.55-0.25%-0.29%
2020-06-1825.0825.4124.4625.301.81%1.57%-1.24%7,886,500196,437,00073%24.910.56%25.05-1.27%25.52-0.52%25.62-0.47%-0.24%
2020-06-1725.4325.4924.5824.85-2.01%0.32%-3.45%8,774,300217,340,00081%24.77-2.86%25.38-1.96%25.65-0.42%25.74-0.56%-0.18%
2020-06-1625.6925.9825.1925.360.24%-0.54%-2.03%8,197,600209,022,00076%25.50-1.07%25.880.01%25.760.39%25.89-0.39%-0.13%
2020-06-1526.3226.4925.3025.30-4.35%-1.84%-2.64%10,925,100281,579,00099%25.77-1.77%25.880.23%25.66-0.14%25.99-0.42%-0.11%
2020-06-1225.3626.8825.2526.452.88%0.81%1.36%12,249,800321,399,000112%26.242.16%25.821.57%25.70-0.02%26.100.13%-0.11%
2020-06-1125.4225.9925.2225.711.26%0.11%-1.35%16,163,500415,106,000142%25.681.42%25.42-0.22%25.70-0.55%26.06-0.19%-0.20%
2020-06-1025.4025.6325.0625.390.75%0.27%-2.76%5,723,500144,929,00053%25.320.71%25.48-1.15%25.84-0.64%26.11-0.21%-0.25%
2020-06-0925.6625.6824.9225.20-1.60%0.23%-3.68%12,875,200323,720,000117%25.14-3.19%25.77-1.85%26.01-1.32%26.16-0.53%-0.29%
2020-06-0826.2426.6525.4825.61-2.51%-1.39%-2.64%10,555,500274,141,000103%25.97-1.30%26.26-0.55%26.36-0.69%26.300.04%-0.30%
2020-06-0526.6426.9526.0026.27-1.39%-0.17%-0.09%11,104,200292,198,000113%26.31-1.05%26.40-0.42%26.540.42%26.290.21%-0.40%
2020-06-0426.4226.8826.3026.640.79%0.18%1.53%7,170,600190,689,00077%26.590.85%26.52-0.33%26.430.35%26.240.12%-0.44%
2020-06-0326.6326.8225.8526.43-0.75%0.23%0.85%11,004,400290,187,000116%26.37-0.90%26.600.71%26.340.07%26.21-0.05%-0.45%
2020-06-0227.0027.2826.1726.63-1.15%0.08%1.56%10,987,400292,370,000116%26.61-0.79%26.420.67%26.320.27%26.22-0.21%-0.41%
2020-06-0126.2327.5125.8626.944.30%0.44%2.53%11,459,000307,345,000121%26.823.38%26.240.84%26.250.87%26.28-0.37%-0.34%
2020-05-2925.9526.3925.5025.83-1.15%-0.44%-2.06%14,374,500372,951,000136%25.950.09%26.02-0.53%26.020.20%26.37-0.76%-0.26%
2020-05-2826.1126.4625.3826.130.00%0.81%-1.68%7,559,500195,948,00074%25.92-1.28%26.160.24%25.97-0.21%26.58-0.76%-0.05%