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:
丽鹏股份( 002374.SZ 深证)
板块 :造纸、印刷   
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
2019-07-153.153.183.093.170.63%0.86%-1.89%3,483,80010,951,00081%3.14-0.16%3.15-0.25%3.16-0.66%3.23-1.04%-0.17%
2019-07-123.143.173.123.150.32%0.06%-3.52%1,643,2005,173,00028%3.15-0.38%3.16-0.25%3.18-0.56%3.27-0.06%-0.02%
2019-07-113.173.203.133.14-0.32%-0.63%-3.89%3,131,3009,896,00050%3.16-0.06%3.17-0.72%3.20-0.59%3.27-0.21%0.00%
2019-07-103.193.203.133.15-1.25%-0.38%-3.79%3,685,50011,652,00056%3.16-0.78%3.19-0.90%3.22-0.83%3.27-0.27%0.03%
2019-07-093.203.213.163.190.31%0.09%-2.83%2,238,0007,132,00033%3.19-0.62%3.22-0.59%3.24-0.73%3.28-0.09%0.09%
2019-07-083.273.273.163.18-2.75%-0.84%-3.23%6,315,70020,257,00086%3.21-1.75%3.24-1.04%3.27-1.03%3.29-0.39%0.14%
2019-07-053.273.293.253.270.00%0.18%-0.88%3,370,60011,000,00044%3.26-0.24%3.27-0.58%3.300.12%3.30-0.21%0.27%
2019-07-043.273.303.253.270.00%-0.06%-1.09%3,119,10010,205,00035%3.27-0.12%3.29-0.54%3.300.00%3.310.18%0.47%
2019-07-033.303.323.253.27-1.21%-0.18%-0.91%6,668,60021,844,00074%3.28-1.06%3.310.12%3.30-0.12%3.300.12%0.47%
2019-07-023.313.343.273.31-1.49%-0.03%0.42%8,033,70026,602,00092%3.31-0.30%3.310.18%3.300.15%3.300.30%0.47%
2019-07-013.303.483.253.363.70%1.17%2.25%17,949,10059,603,000215%3.322.44%3.300.61%3.300.06%3.290.43%0.44%
2019-06-283.273.273.233.24-0.92%-0.06%-0.98%5,175,50016,781,00074%3.24-1.31%3.28-0.37%3.30-0.54%3.270.18%0.39%
2019-06-273.313.333.253.27-1.21%-0.46%0.12%6,800,10022,338,00095%3.29-0.61%3.29-0.54%3.310.33%3.270.09%0.37%
2019-06-263.263.343.243.310.91%0.15%1.44%5,687,30018,794,00081%3.310.61%3.31-0.36%3.300.40%3.260.25%0.37%
2019-06-253.353.353.253.28-1.50%-0.15%0.77%7,883,60025,901,000108%3.29-1.38%3.320.45%3.290.46%3.260.40%0.32%
2019-06-243.303.373.283.330.60%-0.03%2.71%9,870,40032,874,000141%3.33-0.06%3.310.98%3.270.80%3.240.93%0.26%
2019-06-213.393.393.283.313.76%-0.69%3.05%15,361,40051,197,000235%3.334.52%3.272.96%3.252.04%3.211.77%0.12%
2019-06-203.183.213.153.190.95%0.03%1.08%5,638,50017,981,00094%3.19-0.09%3.180.28%3.18-0.47%3.160.19%-0.19%
2019-06-193.213.243.163.160.96%-1.00%0.32%5,046,20016,108,00088%3.191.11%3.17-0.25%3.20-0.19%3.150.19%-0.28%
2019-06-183.173.193.123.13-1.26%-0.86%-0.45%4,729,30014,930,00081%3.160.03%3.18-1.00%3.200.16%3.14-0.03%-0.39%
2019-06-173.223.223.133.170.63%0.44%0.79%2,925,1009,232,00051%3.16-1.41%3.21-0.28%3.200.72%3.15-0.13%-0.45%
2019-06-143.303.313.143.15-3.37%-1.59%0.03%7,597,20024,317,000135%3.20-1.45%3.220.50%3.181.31%3.150.00%-0.55%
2019-06-133.233.273.203.261.24%0.37%3.52%6,326,60020,546,000121%3.250.93%3.201.91%3.140.80%3.150.10%-0.64%
2019-06-123.193.243.193.220.94%0.06%2.35%8,176,90026,311,000165%3.222.52%3.142.54%3.110.94%3.15-0.22%-0.71%
2019-06-113.093.193.083.192.90%1.62%1.17%6,027,20018,921,000123%3.143.09%3.070.59%3.080.00%3.15-0.19%-0.77%
2019-06-102.983.102.983.104.03%1.81%-1.87%5,725,10017,435,000117%3.050.53%3.05-0.78%3.08-0.87%3.16-0.50%-0.84%
2019-06-063.073.122.982.98-2.93%-1.62%-6.14%8,389,90025,410,000152%3.03-2.54%3.07-1.98%3.11-2.11%3.18-1.34%-0.93%
2019-06-053.153.153.063.07-0.97%-1.22%-4.60%2,879,7008,949,00055%3.11-0.35%3.13-0.98%3.18-0.87%3.22-0.71%-0.82%
2019-06-043.183.193.073.10-2.21%-0.61%-4.35%5,650,90017,626,000105%3.12-2.01%3.17-1.80%3.20-1.63%3.24-0.92%-0.75%
2019-06-033.203.233.163.170.00%-0.41%-3.09%3,337,10010,622,00064%3.18-1.61%3.22-0.95%3.260.03%3.27-0.61%-0.65%