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:
新联电子( 002546.SZ 深证)
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
2020-02-274.134.324.124.243.16%0.12%3.16%23,454,20099,326,000176%4.241.63%4.170.85%4.160.75%4.110.91%0.81%
2020-02-264.184.234.114.11-1.67%-1.37%0.91%13,566,60056,534,000116%4.171.86%4.140.12%4.130.39%4.070.57%0.66%
2020-02-254.094.193.984.18-0.24%2.18%3.21%17,913,90073,294,000161%4.09-1.56%4.13-0.19%4.120.20%4.050.47%0.52%
2020-02-244.204.204.094.19-0.24%0.82%3.94%19,545,50081,226,000202%4.160.22%4.140.73%4.111.11%4.031.00%0.37%
2020-02-214.104.214.094.201.94%1.28%5.24%15,610,50064,733,000189%4.151.17%4.111.18%4.061.40%3.991.35%0.21%
2020-02-204.104.164.034.120.73%0.51%4.62%11,073,40045,388,000148%4.100.61%4.061.35%4.011.16%3.941.13%-0.03%
2020-02-193.994.163.974.092.51%0.39%5.03%13,749,30056,016,000194%4.072.34%4.012.22%3.961.62%3.891.54%-0.26%
2020-02-183.954.023.933.991.27%0.23%4.04%7,391,20029,427,000112%3.981.69%3.921.01%3.900.72%3.841.24%-0.58%
2020-02-173.843.963.833.942.07%0.64%4.01%8,084,70031,649,000119%3.921.56%3.880.54%3.870.44%3.790.66%-0.93%
2020-02-143.833.913.813.861.05%0.13%2.58%6,440,50024,828,000100%3.86-0.23%3.860.08%3.850.52%3.76-0.74%-1.11%
2020-02-133.883.913.823.82-1.80%-1.14%0.76%6,084,80023,512,00092%3.860.08%3.860.18%3.830.76%3.79-0.66%-1.11%
2020-02-123.843.903.813.891.57%0.75%1.94%6,516,80025,164,00098%3.860.47%3.850.92%3.810.93%3.82-0.81%-1.07%
2020-02-113.883.893.813.83-1.03%-0.34%-0.44%5,194,30019,961,00079%3.84-0.03%3.821.01%3.771.45%3.85-1.03%-0.99%
2020-02-103.813.893.793.871.04%0.68%-0.44%5,446,10020,934,00079%3.841.83%3.781.07%3.720.79%3.89-0.56%-0.91%
2020-02-073.743.853.733.832.41%1.46%-2.02%7,738,50029,216,000111%3.781.23%3.741.88%3.69-1.79%3.91-1.06%-0.87%
2020-02-063.693.773.663.741.36%0.29%-5.34%7,129,60026,584,000103%3.730.59%3.670.74%3.75-1.88%3.95-1.20%-0.76%
2020-02-053.633.783.613.692.79%-0.46%-7.73%8,227,00030,499,000121%3.713.40%3.64-3.70%3.83-2.60%4.00-1.62%-0.62%
2020-02-043.373.643.373.59-1.10%0.14%-11.69%9,029,90032,372,000132%3.59-1.24%3.78-5.64%3.93-4.10%4.07-2.26%-0.41%
2020-02-033.633.643.633.63-9.93%0.00%-12.72%3,816,90013,856,00058%3.63-10.92%4.01-3.45%4.10-1.66%4.16-1.16%-0.16%
2020-01-234.174.183.984.03-3.59%-1.10%-4.23%7,970,50032,481,000131%4.08-2.21%4.15-1.19%4.17-0.79%4.21-0.68%0.01%
2020-01-224.214.214.124.18-0.71%0.31%-1.35%5,598,90023,329,00094%4.17-1.72%4.20-0.12%4.20-0.31%4.24-0.26%0.11%
2020-01-214.254.274.214.21-1.17%-0.71%-0.89%5,528,00023,437,00089%4.241.05%4.210.26%4.21-0.21%4.25-0.09%0.20%
2020-01-204.134.274.134.262.65%1.53%0.19%7,656,00032,124,000121%4.200.46%4.19-0.33%4.22-0.33%4.25-0.19%0.25%
2020-01-174.194.224.144.15-0.48%-0.65%-2.58%4,288,30017,912,00066%4.18-0.67%4.21-0.80%4.23-0.54%4.26-0.14%0.30%
2020-01-164.244.264.164.17-1.65%-0.83%-2.25%5,920,80024,899,00084%4.21-0.78%4.24-0.42%4.26-0.44%4.270.00%0.35%
2020-01-154.294.294.214.24-0.47%0.05%-0.61%4,806,70020,371,00066%4.24-1.10%4.26-0.47%4.28-0.07%4.270.21%0.37%
2020-01-144.314.324.264.26-0.70%-0.58%0.07%5,623,00024,095,00076%4.290.78%4.28-0.07%4.28-0.02%4.260.47%0.34%
2020-01-134.294.304.204.290.00%0.89%1.25%5,277,50022,441,00069%4.25-1.12%4.28-0.02%4.280.05%4.240.24%0.29%
2020-01-104.304.354.254.29-0.23%-0.23%1.49%6,100,20026,232,00080%4.300.21%4.280.09%4.280.16%4.230.50%0.28%
2020-01-094.264.314.254.300.00%0.21%2.23%7,495,10032,163,00097%4.290.61%4.280.28%4.270.28%4.210.41%0.23%