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:
海陆重工( 002255.SZ 深证)
板块 :专用设备制造_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
2019-06-174.454.534.414.45-0.67%-0.43%-0.65%4,706,40021,033,00056%4.47-1.93%4.520.07%4.500.38%4.48-0.45%-1.09%
2019-06-144.564.644.474.48-0.88%-1.69%-0.42%8,192,00037,334,00098%4.560.89%4.520.65%4.480.70%4.50-0.24%-1.27%
2019-06-134.454.564.454.521.57%0.07%0.22%7,800,60035,234,00093%4.520.78%4.490.88%4.450.29%4.51-0.68%-1.45%
2019-06-124.514.534.434.45-1.77%-0.71%-2.00%7,936,80035,576,00090%4.480.16%4.450.57%4.440.18%4.54-0.85%-1.55%
2019-06-114.384.574.374.533.66%1.23%-1.09%11,032,50049,375,000123%4.482.38%4.430.36%4.43-0.61%4.58-0.87%-1.49%
2019-06-104.414.434.324.37-0.91%-0.02%-5.41%6,579,40028,757,00073%4.37-0.88%4.41-0.43%4.46-1.22%4.62-0.73%-1.44%
2019-06-064.384.584.284.410.68%0.00%-5.24%10,409,00045,902,000113%4.41-0.88%4.43-1.58%4.51-1.29%4.65-1.48%-1.34%
2019-06-054.474.534.344.38-1.35%-1.55%-7.28%6,924,70030,805,00068%4.450.20%4.50-1.62%4.57-1.44%4.72-2.03%-1.20%
2019-06-044.504.534.394.44-1.33%0.00%-7.92%5,999,40026,638,00050%4.44-2.50%4.57-1.32%4.64-1.49%4.82-1.89%-0.98%
2019-06-034.684.714.434.50-4.26%-1.19%-8.44%13,424,90061,135,000101%4.55-4.03%4.64-2.13%4.71-1.67%4.92-1.62%-0.73%
2019-05-314.764.804.694.70-1.26%-0.95%-5.92%6,248,70029,652,00045%4.751.15%4.74-0.94%4.79-0.02%5.00-2.33%-0.52%
2019-05-304.704.764.664.760.21%1.47%-6.94%7,034,80032,998,00040%4.69-1.45%4.78-0.89%4.79-0.87%5.12-2.05%-0.23%
2019-05-294.844.844.704.75-1.45%-0.21%-9.04%11,056,90052,629,00052%4.76-2.46%4.82-0.15%4.83-2.27%5.22-1.69%0.08%
2019-05-284.904.954.804.82-1.63%-1.23%-9.26%8,695,30042,430,00034%4.880.56%4.83-0.27%4.95-1.87%5.31-0.24%0.42%
2019-05-274.764.944.734.903.38%0.97%-7.98%8,203,80039,814,00029%4.851.83%4.84-2.57%5.04-1.04%5.33-0.30%0.29%
2019-05-244.804.864.664.74-1.66%-0.55%-11.25%9,232,70044,000,00028%4.77-2.34%4.97-2.64%5.09-2.82%5.340.26%0.35%
2019-05-235.015.014.804.82-4.74%-1.23%-9.52%18,117,30088,416,00051%4.88-5.15%5.11-1.85%5.24-2.64%5.33-0.09%0.34%
2019-05-225.295.325.035.06-5.24%-1.65%-5.10%20,684,300106,411,00061%5.15-2.43%5.20-2.80%5.38-1.34%5.330.21%0.33%
2019-05-215.255.385.135.340.95%1.27%0.36%20,225,300106,642,00060%5.271.52%5.35-1.92%5.460.13%5.320.55%0.29%
2019-05-205.325.415.005.29-1.67%1.85%-0.04%20,248,300105,171,00059%5.19-5.44%5.46-1.23%5.45-0.04%5.290.51%0.19%
2019-05-175.605.675.265.38-5.94%-2.06%2.18%34,752,700190,881,000106%5.49-1.26%5.530.91%5.451.41%5.270.52%0.09%
2019-05-165.545.745.465.722.14%2.82%9.20%39,011,700217,034,000117%5.560.78%5.481.33%5.371.47%5.241.08%0.07%
2019-05-155.305.705.215.606.26%1.45%8.07%53,083,100293,044,000169%5.524.21%5.403.01%5.302.18%5.181.67%-0.07%
2019-05-145.235.455.165.27-1.31%-0.51%3.39%31,966,600169,319,000104%5.30-0.88%5.251.27%5.181.43%5.10-1.49%-0.31%
2019-05-135.075.595.045.344.09%-0.07%3.21%44,954,800240,238,000128%5.344.83%5.182.43%5.112.41%5.170.33%0.13%
2019-05-104.855.304.855.136.43%0.63%-0.52%40,743,000207,699,000121%5.102.93%5.061.96%4.99-0.97%5.160.08%0.15%
2019-05-094.955.104.804.82-4.37%-2.69%-6.46%17,557,80086,964,00054%4.95-2.15%4.960.36%5.040.10%5.15-0.19%0.12%
2019-05-084.835.374.745.041.41%-0.43%-2.38%27,894,100141,191,00089%5.064.74%4.94-2.10%5.030.58%5.16-0.16%0.16%
2019-05-074.725.074.624.974.63%2.83%-3.89%21,463,800103,733,00067%4.83-1.53%5.05-0.45%5.01-4.12%5.17-0.44%0.18%
2019-05-065.105.164.744.750.00%-3.22%-8.55%29,507,500144,810,00097%4.91-6.23%5.070.04%5.22-1.04%5.19-0.50%0.22%