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:
博云新材( 002297.SZ 深证)
板块 :航空航天器制造   
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
2020-02-215.976.365.966.262.79%1.07%5.49%15,870,00098,304,000143%6.192.58%6.09-0.60%6.061.00%5.931.21%0.43%
2020-02-206.056.155.906.090.66%0.86%3.87%12,363,80074,655,000120%6.040.05%6.131.52%6.000.84%5.861.09%0.08%
2020-02-196.006.225.826.05-2.26%0.25%4.31%18,229,100110,012,000186%6.04-3.04%6.040.87%5.951.04%5.801.63%-0.25%
2020-02-185.996.455.976.194.56%-0.55%8.46%28,653,900178,336,000343%6.229.16%5.986.90%5.895.84%5.715.32%-0.69%
2020-02-175.415.925.415.9210.04%3.82%9.25%16,337,60093,157,000234%5.705.69%5.602.96%5.572.26%5.421.46%-1.69%
2020-02-145.355.465.305.38-0.19%-0.28%0.73%3,953,70021,331,00068%5.40-0.75%5.44-0.48%5.440.11%5.34-1.59%-1.92%
2020-02-135.565.565.365.39-2.18%-0.85%-0.68%5,687,50030,919,00092%5.44-0.68%5.460.04%5.440.50%5.43-1.36%-1.91%
2020-02-125.455.535.405.511.29%0.68%0.15%4,349,30023,803,00070%5.47-0.22%5.460.55%5.410.84%5.50-1.26%-1.90%
2020-02-115.505.575.425.44-0.55%-0.82%-2.37%4,589,90025,176,00073%5.491.03%5.430.93%5.371.57%5.57-1.12%-1.79%
2020-02-105.375.485.345.471.30%0.76%-2.93%5,423,60029,443,00087%5.430.72%5.381.03%5.280.27%5.64-1.12%-1.70%
2020-02-075.375.495.305.40-0.18%0.19%-5.25%6,123,10033,003,000101%5.390.92%5.331.84%5.27-2.77%5.70-2.26%-1.58%
2020-02-065.235.425.145.413.84%1.29%-7.22%8,174,00043,660,000131%5.341.60%5.230.52%5.42-2.92%5.83-2.15%-1.34%
2020-02-055.115.345.115.211.17%-0.89%-12.57%7,720,10040,582,000130%5.262.58%5.20-5.71%5.58-3.74%5.96-2.77%-1.11%
2020-02-044.925.284.925.15-5.85%0.49%-15.97%10,816,30055,437,000184%5.13-6.31%5.52-9.68%5.80-7.25%6.13-4.70%-0.81%
2020-02-035.475.475.475.47-10.03%0.00%-14.94%1,515,7008,291,00030%5.47-10.83%6.11-2.43%6.25-1.44%6.43-0.91%-0.32%
2020-01-236.226.325.986.08-2.88%-0.88%-6.32%6,991,10042,880,000144%6.13-1.84%6.26-2.23%6.34-2.39%6.49-1.41%-0.21%
2020-01-226.456.456.126.26-2.80%0.18%-4.91%5,641,60035,253,000112%6.25-3.65%6.40-2.05%6.50-1.32%6.58-1.25%-0.03%
2020-01-216.566.566.446.44-2.28%-0.71%-3.39%4,226,10027,410,00074%6.49-1.08%6.54-1.27%6.59-0.47%6.67-0.23%0.20%
2020-01-206.556.616.496.590.46%0.50%-1.36%3,406,90022,339,00058%6.56-0.55%6.62-0.11%6.62-0.17%6.68-0.16%0.27%
2020-01-176.656.686.556.56-1.06%-0.50%-1.97%2,651,40017,482,00040%6.59-1.17%6.63-0.11%6.63-0.17%6.690.06%0.36%
2020-01-166.596.756.586.630.61%-0.61%-0.87%5,804,70038,726,00084%6.671.34%6.640.35%6.64-0.24%6.690.17%0.38%
2020-01-156.586.626.556.590.00%0.11%-1.30%3,586,90023,611,00052%6.58-0.71%6.61-0.39%6.65-0.85%6.680.09%0.34%
2020-01-146.656.706.586.59-0.90%-0.60%-1.21%4,331,30028,717,00064%6.630.17%6.64-0.53%6.71-0.06%6.670.26%0.32%
2020-01-136.656.666.556.650.15%0.47%-0.06%3,558,10023,550,00053%6.62-0.56%6.67-0.94%6.72-0.10%6.650.20%0.28%
2020-01-106.766.806.566.64-1.63%-0.24%-0.02%5,533,30036,829,00081%6.66-0.75%6.74-0.05%6.720.13%6.640.18%0.27%
2020-01-096.676.766.616.75-1.60%0.66%1.83%8,863,30059,440,000135%6.71-1.25%6.74-0.02%6.710.31%6.630.35%0.26%
2020-01-086.726.886.716.862.24%1.02%3.84%12,953,20087,959,000221%6.791.66%6.740.99%6.691.00%6.611.10%0.23%
2020-01-076.656.766.626.710.45%0.45%2.69%6,330,70042,292,000124%6.68-0.48%6.670.53%6.630.76%6.530.51%0.12%
2020-01-066.646.886.606.680.60%-0.48%2.75%10,119,10067,917,000207%6.711.44%6.641.41%6.581.23%6.500.68%0.07%
2020-01-036.536.676.536.640.00%0.35%2.83%7,568,60050,084,000171%6.621.43%6.551.79%6.500.92%6.460.30%0.04%