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
2021-01-196.766.946.736.850.88%-0.07%2.59%7,732,40053,007,000122%6.861.02%6.752.18%6.631.04%6.68-0.36%-0.43%
2021-01-186.696.906.666.791.95%0.06%1.33%6,082,60041,275,00095%6.792.99%6.601.99%6.560.49%6.70-0.51%-0.39%
2021-01-156.406.666.396.663.74%1.08%-1.11%6,704,90044,178,000100%6.593.07%6.480.14%6.53-0.40%6.74-0.77%-0.34%
2021-01-146.396.486.246.420.47%0.42%-5.41%4,780,20030,558,00068%6.39-0.39%6.47-1.12%6.55-0.91%6.79-0.63%-0.25%
2021-01-136.586.586.356.39-3.33%-0.44%-6.44%6,522,10041,860,00091%6.42-2.54%6.54-1.63%6.61-1.68%6.83-0.74%-0.22%
2021-01-126.596.726.456.611.54%0.38%-3.94%5,561,20036,618,00078%6.59-0.74%6.65-0.52%6.73-1.41%6.88-0.26%-0.19%
2021-01-116.616.816.516.51-3.41%-1.87%-5.64%5,668,10037,605,00079%6.63-1.16%6.68-1.53%6.82-1.19%6.90-0.32%-0.24%
2021-01-086.606.886.426.740.75%0.42%-2.62%6,378,10042,809,00088%6.710.33%6.79-1.64%6.90-0.96%6.92-0.04%-0.35%
2021-01-076.896.906.516.69-3.74%0.00%-3.38%8,774,40058,702,000118%6.69-4.20%6.90-2.18%6.97-0.94%6.92-0.49%-0.50%
2021-01-067.157.166.916.95-2.80%-0.47%-0.11%6,648,60046,426,00096%6.98-1.26%7.05-0.44%7.040.13%6.96-0.14%-0.61%
2021-01-057.087.156.987.150.56%1.10%2.61%7,444,50052,644,000108%7.07-0.41%7.080.60%7.030.70%6.97-0.03%-0.69%
2021-01-047.067.157.067.110.28%0.13%2.01%6,770,70048,078,000101%7.100.30%7.040.77%6.980.59%6.970.06%-0.82%
2020-12-317.007.126.977.091.00%0.14%1.78%6,945,60049,175,000105%7.082.00%6.991.26%6.940.90%6.970.07%-0.96%
2020-12-306.907.036.807.021.89%1.14%0.85%6,587,80045,728,00097%6.940.00%6.900.17%6.88-0.06%6.96-0.29%-1.10%
2020-12-296.827.066.776.891.03%-0.73%-1.30%6,931,20048,111,00098%6.941.88%6.890.81%6.88-0.41%6.98-0.47%-1.21%
2020-12-286.946.976.756.82-1.73%0.10%-2.77%6,110,80041,632,00086%6.81-1.29%6.83-0.67%6.91-0.76%7.01-0.74%-1.22%
2020-12-256.747.046.676.942.97%0.55%-1.78%7,562,50052,198,000110%6.901.71%6.88-0.82%6.96-0.50%7.07-1.46%-1.18%
2020-12-246.976.986.686.74-3.44%-0.68%-6.01%7,915,40053,715,000104%6.79-2.68%6.94-1.70%7.00-0.82%7.17-1.47%-1.10%
2020-12-237.057.086.906.98-0.85%0.10%-4.09%6,088,10042,452,00083%6.97-1.34%7.06-0.51%7.05-0.35%7.28-1.60%-0.97%
2020-12-227.127.196.987.04-1.95%-0.40%-4.81%7,410,20052,376,00097%7.07-0.95%7.090.25%7.08-0.66%7.40-1.02%-0.83%
2020-12-217.047.196.997.182.43%0.62%-3.91%5,535,40039,499,00074%7.140.75%7.080.09%7.13-0.72%7.47-1.26%-0.76%
2020-12-187.147.217.017.01-1.82%-1.03%-7.36%5,677,00040,209,00071%7.080.81%7.07-0.93%7.18-1.93%7.57-1.42%-0.61%
2020-12-176.987.186.857.141.71%1.62%-6.98%7,787,40054,711,00091%7.03-0.99%7.14-1.86%7.32-2.07%7.68-1.32%-0.44%
2020-12-167.367.397.007.02-4.62%-1.07%-9.76%9,193,50065,240,000108%7.10-3.73%7.27-3.29%7.47-2.94%7.78-1.37%-0.29%
2020-12-157.447.477.327.36-1.60%-0.15%-6.68%5,151,40037,970,00064%7.37-1.76%7.52-1.71%7.70-1.00%7.89-0.58%-0.14%
2020-12-147.467.597.447.480.00%-0.31%-5.71%4,614,40034,620,00055%7.50-1.08%7.65-1.90%7.78-1.18%7.93-0.29%-0.07%
2020-12-117.907.917.427.48-5.32%-1.38%-5.98%12,037,10091,303,000145%7.59-3.68%7.80-1.94%7.87-2.02%7.96-0.72%-0.05%
2020-12-107.907.957.837.90-0.75%0.32%-1.42%6,292,50049,554,00085%7.88-1.82%7.95-0.84%8.03-0.40%8.01-0.15%0.02%
2020-12-098.008.167.857.960.63%-0.76%-0.82%9,008,10072,255,000124%8.021.29%8.02-0.77%8.07-0.07%8.03-0.14%0.04%
2020-12-087.998.017.877.910.00%-0.11%-1.58%5,694,30045,092,00077%7.92-1.98%8.08-0.42%8.07-0.09%8.04-0.34%0.05%