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:
飞龙股份( 002536.SZ 深证)
板块 :汽车制造   
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
2020-09-285.575.595.475.48-1.44%-0.62%-4.51%2,841,20015,665,00058%5.51-0.43%5.57-1.03%5.64-1.47%5.74-0.42%-0.69%
2020-09-255.545.635.505.560.00%0.40%-3.52%3,198,60017,713,00062%5.54-1.20%5.62-1.28%5.73-0.87%5.76-0.28%-0.70%
2020-09-245.725.725.525.56-3.64%-0.80%-3.79%5,655,50031,701,000105%5.61-2.30%5.70-2.22%5.78-0.40%5.78-0.86%-0.73%
2020-09-235.775.805.705.770.35%0.58%-1.01%3,276,60018,798,00056%5.74-0.81%5.83-0.31%5.800.02%5.83-0.85%-0.71%
2020-09-225.805.845.725.75-2.38%-0.59%-2.19%4,370,50025,279,00069%5.78-2.17%5.840.46%5.80-0.16%5.88-0.47%-0.64%
2020-09-215.985.995.865.890.17%-0.37%-0.29%5,436,10032,138,00085%5.911.48%5.820.83%5.810.28%5.91-0.52%-0.65%
2020-09-185.745.885.715.882.26%0.93%-0.98%6,950,30040,491,000103%5.832.32%5.770.12%5.790.21%5.94-0.57%-0.65%
2020-09-175.725.785.635.750.52%0.98%-3.72%4,829,10027,495,00070%5.69-1.15%5.76-0.81%5.78-1.21%5.97-0.88%-0.64%
2020-09-165.825.875.695.72-2.56%-0.69%-5.06%5,640,50032,488,00080%5.76-1.35%5.81-0.10%5.85-1.53%6.03-1.05%-0.58%
2020-09-155.875.945.785.870.69%0.53%-3.60%4,313,60025,186,00059%5.840.10%5.81-1.07%5.94-0.65%6.09-0.99%-0.55%
2020-09-145.825.925.755.830.34%-0.05%-5.20%5,576,20032,525,00066%5.830.95%5.88-1.81%5.98-1.01%6.15-0.53%-0.59%
2020-09-115.755.865.655.810.00%0.55%-6.03%5,943,50034,339,00069%5.78-3.02%5.99-1.27%6.04-1.00%6.18-0.60%-0.55%
2020-09-106.196.195.735.81-4.75%-2.48%-6.59%10,453,70062,282,000121%5.96-3.39%6.06-1.46%6.10-1.29%6.22-0.61%-0.53%
2020-09-096.066.276.056.10-0.49%-1.09%-2.52%8,355,40051,527,000102%6.171.15%6.15-0.02%6.18-0.79%6.26-0.16%-0.63%
2020-09-086.106.176.036.130.16%0.54%-2.20%6,093,30037,151,00069%6.10-1.36%6.15-1.00%6.23-0.95%6.27-0.56%-0.60%
2020-09-076.206.276.106.12-1.61%-0.99%-2.90%7,625,60047,132,00084%6.180.13%6.22-1.18%6.29-0.33%6.30-0.52%-0.50%
2020-09-046.126.246.066.22-0.48%0.76%-1.83%6,041,80037,299,00063%6.17-1.81%6.29-0.88%6.31-0.14%6.34-0.53%-0.44%
2020-09-036.386.386.216.25-2.04%-0.59%-1.88%7,052,00044,338,00072%6.29-1.32%6.35-0.05%6.320.10%6.37-0.27%-0.35%
2020-09-026.426.456.326.38-0.78%0.14%-0.11%8,591,30054,735,00085%6.370.20%6.350.51%6.320.35%6.39-0.75%-0.30%
2020-09-016.246.486.156.433.04%1.13%-0.08%13,890,80088,324,000117%6.361.02%6.320.75%6.29-0.32%6.44-1.36%-0.18%
2020-08-316.296.356.236.24-0.95%-0.86%-4.35%6,330,90039,847,00044%6.290.54%6.270.10%6.31-0.65%6.52-0.14%0.03%
2020-08-286.276.346.186.300.48%0.64%-3.57%8,191,50051,278,00051%6.260.02%6.26-1.11%6.36-0.86%6.53-0.38%0.08%
2020-08-276.196.376.156.271.29%0.18%-4.39%7,966,80049,868,00043%6.26-0.13%6.33-1.05%6.41-0.54%6.56-1.66%0.19%
2020-08-266.386.436.146.19-3.88%-1.23%-7.18%12,941,20081,102,00053%6.27-3.29%6.40-1.64%6.45-1.42%6.670.14%0.68%
2020-08-256.536.576.436.44-2.28%-0.62%-3.30%9,708,00062,908,00037%6.48-0.03%6.510.03%6.54-1.34%6.660.45%0.81%
2020-08-246.466.656.346.591.23%1.67%-0.60%11,622,80075,343,00043%6.48-1.17%6.51-0.90%6.630.11%6.630.15%0.82%
2020-08-216.566.666.456.51-0.76%-0.75%-1.66%10,263,60067,319,00039%6.561.25%6.56-1.44%6.62-0.03%6.620.35%0.86%
2020-08-206.466.576.366.561.08%1.27%-0.56%10,933,00070,827,00040%6.48-1.92%6.660.20%6.62-1.78%6.600.23%0.76%
2020-08-196.726.756.486.49-5.53%-1.74%-1.40%24,651,200162,814,00093%6.61-2.26%6.650.03%6.740.55%6.580.40%0.76%
2020-08-186.576.956.516.870.00%1.66%4.79%34,364,800232,250,000136%6.763.59%6.65-1.80%6.711.10%6.560.78%0.72%