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:
沪电股份( 002463.SZ 深证)
板块 :电子元器件制造   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2019-09-1226.8227.0525.5526.10-3.76%0.05%2.39%117,648,9003,068,979,00084%26.09-1.70%26.36-0.87%26.59-0.72%25.491.96%2.69%
2019-09-1126.1027.5025.5627.124.75%2.20%8.48%164,095,5004,354,443,000120%26.540.63%26.59-0.61%26.780.45%25.001.76%2.71%
2019-09-1027.5327.5325.6725.89-6.03%-1.82%5.38%150,708,8003,974,324,000120%26.37-2.05%26.75-1.06%26.661.55%24.572.47%2.54%
2019-09-0927.1627.6626.2027.552.49%2.33%14.91%122,500,0003,298,207,000106%26.92-0.39%27.041.32%26.253.12%23.982.37%2.30%
2019-09-0627.4628.2026.1026.88-1.50%-0.55%14.78%129,861,2003,510,184,000120%27.03-0.42%26.693.32%25.464.04%23.423.12%2.07%
2019-09-0526.0028.5825.8727.293.33%0.54%20.16%142,122,0003,857,611,000141%27.144.82%25.835.72%24.475.11%22.713.60%1.78%
2019-09-0426.2226.5925.1826.412.36%1.99%20.48%139,102,7003,601,996,000142%25.905.63%24.435.28%23.283.99%21.923.45%1.50%
2019-09-0323.5825.8023.5525.8010.02%5.25%21.75%149,216,6003,657,953,000152%24.517.03%23.205.20%22.394.50%21.193.14%1.26%
2019-09-0221.7723.7521.7723.458.62%2.38%14.14%141,751,3003,246,796,000143%22.912.83%22.063.45%21.433.23%20.552.51%1.11%
2019-08-3022.5523.0721.5721.590.79%-3.08%7.72%164,697,0003,668,549,000166%22.286.37%21.325.16%20.754.18%20.042.55%0.97%
2019-08-2920.4521.4220.0621.4210.02%2.29%9.60%139,720,2002,925,886,000146%20.946.73%20.283.60%19.922.04%19.542.07%0.81%
2019-08-2819.7419.9619.4119.47-1.62%-0.77%1.69%61,046,5001,197,812,00061%19.62-0.70%19.570.60%19.52-0.02%19.150.07%0.64%
2019-08-2719.4520.1819.2819.792.65%0.15%3.43%103,175,2002,038,713,00096%19.762.68%19.450.25%19.530.37%19.130.07%0.82%
2019-08-2618.8619.7218.8619.28-0.57%0.19%0.84%69,274,7001,333,116,00062%19.24-0.12%19.40-0.56%19.460.52%19.120.09%1.03%
2019-08-2319.2419.8818.6519.39-0.10%0.64%1.51%91,831,6001,769,327,00079%19.27-2.01%19.51-0.21%19.360.68%19.100.27%1.19%
2019-08-2219.9320.1919.2119.41-2.56%-1.28%1.90%91,858,5001,806,140,00078%19.660.35%19.551.30%19.231.82%19.050.81%1.38%
2019-08-2119.2020.1818.9219.922.84%1.67%5.42%117,135,6002,294,984,000100%19.590.80%19.301.68%18.880.23%18.901.01%1.45%
2019-08-2018.9019.9918.9019.371.95%-0.35%3.54%124,030,0002,410,851,000109%19.442.69%18.992.88%18.84-0.09%18.711.62%1.49%
2019-08-1918.4919.5918.2019.004.05%0.38%3.21%134,505,8002,545,970,000116%18.932.65%18.45-0.82%18.85-0.06%18.411.13%1.46%
2019-08-1618.2118.7418.1918.26-2.30%-0.98%0.31%88,604,3001,633,867,00079%18.442.53%18.61-1.65%18.87-0.16%18.200.92%1.44%
2019-08-1517.6519.1517.0918.690.81%3.92%3.61%132,988,5002,391,779,000119%17.99-6.53%18.92-1.82%18.90-0.07%18.040.42%1.41%
2019-08-1419.9020.2018.4018.54-5.07%-3.65%3.21%153,344,8002,950,665,000160%19.24-1.55%19.270.96%18.911.89%17.961.86%1.45%
2019-08-1319.7120.0919.0019.53-2.84%-0.07%10.75%119,823,7002,341,847,000142%19.542.81%19.092.95%18.563.66%17.642.20%1.34%
2019-08-1218.4420.2418.2020.108.65%5.74%16.49%110,296,2002,096,672,000134%19.011.52%18.542.81%17.902.65%17.261.69%1.23%
2019-08-0918.5519.6817.5718.50-0.59%-1.20%9.03%127,833,9002,393,631,000159%18.735.08%18.034.93%17.443.49%16.972.13%1.23%
2019-08-0817.0818.8717.0318.617.95%4.43%12.01%104,833,7001,868,100,000136%17.823.23%17.192.65%16.851.97%16.611.55%1.12%
2019-08-0717.2517.6816.9317.240.00%-0.13%5.37%85,845,8001,481,893,000107%17.263.94%16.742.36%16.531.26%16.361.39%1.17%
2019-08-0615.6117.6015.6117.246.62%3.81%6.84%125,795,7002,089,043,000153%16.611.27%16.361.26%16.320.57%16.141.27%1.13%
2019-08-0515.9916.8315.8916.170.68%-1.40%1.47%79,993,9001,311,792,000104%16.403.43%16.150.39%16.23-0.29%15.941.00%1.06%
2019-08-0215.7716.2415.3116.060.00%1.29%1.79%69,402,7001,100,445,00092%15.86-1.96%16.09-1.24%16.28-0.15%15.780.60%1.01%