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:
深南股份( 002417.SZ 深证)
板块 :通讯设备_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
2019-06-186.516.516.236.28-3.38%-0.85%-5.73%7,989,20050,602,00051%6.33-1.78%6.47-1.15%6.57-0.98%6.66-0.08%-0.87%
2019-06-176.366.526.366.501.09%0.79%-2.50%6,536,80042,155,00042%6.45-2.13%6.55-1.33%6.64-0.51%6.67-0.42%-1.17%
2019-06-146.636.756.416.43-2.13%-2.41%-3.96%11,108,90073,192,00074%6.590.37%6.64-0.48%6.67-1.61%6.70-0.37%-1.65%
2019-06-136.586.726.436.57-1.35%0.08%-2.23%14,035,10092,139,00095%6.57-2.47%6.67-0.63%6.78-0.31%6.72-0.58%-2.15%
2019-06-126.826.846.616.66-4.58%-1.05%-1.46%16,364,300110,155,000118%6.730.67%6.71-1.80%6.801.24%6.76-0.54%-2.44%
2019-06-116.807.036.386.983.41%4.40%2.71%25,542,900170,773,000191%6.69-0.61%6.83-0.65%6.720.33%6.80-0.72%-2.54%
2019-06-106.987.046.446.75-3.30%0.34%-1.39%19,109,100128,547,000163%6.73-4.62%6.882.18%6.70-0.49%6.85-0.49%-2.58%
2019-06-066.857.396.826.983.41%-1.04%1.47%26,665,800188,065,000258%7.056.78%6.736.25%6.732.33%6.88-0.49%-2.63%
2019-06-056.296.756.266.759.93%2.20%-2.36%6,361,70042,016,00063%6.617.50%6.34-1.75%6.58-1.40%6.91-1.80%-2.74%
2019-06-046.106.385.956.14-3.61%-0.07%-12.78%13,124,80080,637,000114%6.14-4.48%6.45-5.37%6.67-4.33%7.04-3.18%-2.63%
2019-06-036.536.686.376.37-10.03%-0.96%-12.39%8,552,60055,009,00074%6.43-9.36%6.82-3.77%6.97-1.96%7.27-3.11%-2.43%
2019-05-317.037.156.987.081.87%-0.23%-5.65%6,428,10045,611,00055%7.101.42%7.08-0.58%7.110.35%7.50-5.21%-2.21%
2019-05-307.097.176.856.95-3.47%-0.67%-12.20%8,047,50056,308,00055%7.00-2.33%7.12-0.35%7.09-1.36%7.92-5.41%-1.62%
2019-05-297.097.247.007.201.41%0.50%-13.97%7,193,90051,535,00039%7.16-0.42%7.150.82%7.18-1.89%8.37-3.48%-0.85%
2019-05-287.197.317.007.10-1.11%-1.31%-18.12%9,967,20071,706,00046%7.191.50%7.09-1.31%7.32-1.94%8.67-1.53%-0.15%
2019-05-277.027.256.927.182.72%1.30%-18.46%9,572,70067,855,00043%7.091.46%7.18-3.12%7.47-3.52%8.81-1.06%0.15%
2019-05-247.087.216.816.99-1.96%0.06%-21.46%9,746,00068,088,00041%6.99-5.00%7.42-3.21%7.74-7.39%8.90-1.05%0.29%
2019-05-237.777.827.067.13-8.35%-3.05%-20.72%16,628,900122,294,00076%7.35-6.69%7.66-4.93%8.36-7.03%8.99-1.57%0.37%
2019-05-227.858.147.587.78-1.64%-1.28%-14.85%11,084,80087,364,00056%7.880.49%8.06-7.82%8.99-3.45%9.14-0.74%0.50%
2019-05-217.958.057.537.91-3.65%0.85%-14.07%14,693,000115,233,00076%7.84-6.15%8.74-6.69%9.31-2.15%9.21-1.18%0.50%
2019-05-208.849.008.218.21-9.98%-1.76%-11.86%17,051,100142,501,00098%8.36-12.37%9.37-3.73%9.51-0.91%9.32-0.89%0.50%
2019-05-179.7010.049.009.12-8.80%-4.37%-2.97%24,854,600237,046,000174%9.54-2.21%9.73-0.35%9.600.38%9.400.72%0.49%
2019-05-169.3910.499.0010.004.06%2.54%7.16%34,222,800333,729,000278%9.75-1.20%9.772.46%9.562.09%9.332.24%0.29%
2019-05-1510.6310.638.979.61-0.52%-2.63%5.28%29,933,800295,450,000312%9.873.60%9.535.34%9.375.01%9.133.59%-0.10%
2019-04-268.619.668.619.6610.02%1.40%9.62%11,017,000104,955,000144%9.537.43%9.054.00%8.922.48%8.811.43%-0.55%
2019-04-258.509.288.508.783.29%-0.99%1.06%15,116,400134,051,000193%8.874.86%8.701.41%8.701.06%8.690.35%-1.00%
2019-04-248.368.548.358.501.67%0.51%-1.82%4,248,40035,930,00056%8.460.11%8.58-0.53%8.61-0.80%8.66-0.22%-1.30%
2019-04-238.538.608.318.36-3.24%-1.04%-3.65%5,914,80049,966,00072%8.45-3.57%8.63-0.84%8.68-0.28%8.68-0.32%-1.43%
2019-04-228.738.888.558.64-1.14%-1.38%-0.75%7,226,20063,306,00080%8.761.40%8.70-0.26%8.710.15%8.71-0.72%-1.47%
2019-04-198.638.758.528.740.00%1.16%-0.32%5,328,40046,040,00055%8.64-0.46%8.720.21%8.690.23%8.77-1.15%-1.39%