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:
顺灏股份( 002565.SZ 深证)
板块 :造纸、印刷   
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
2020-09-284.844.904.774.78-1.65%-1.28%-6.79%6,524,20031,592,00040%4.84-0.56%4.89-1.07%4.95-0.92%5.13-1.29%-0.27%
2020-09-254.914.954.824.86-1.02%-0.18%-6.45%9,326,00045,404,00044%4.87-1.40%4.95-1.04%5.00-0.89%5.200.15%-0.11%
2020-09-245.005.004.904.91-2.19%-0.57%-5.34%11,665,80057,610,00053%4.94-1.65%5.00-1.11%5.04-0.69%5.190.10%-0.16%
2020-09-235.035.065.005.02-0.40%-0.02%-3.13%10,475,20052,599,00044%5.02-0.34%5.05-0.51%5.08-1.01%5.18-0.31%-0.19%
2020-09-225.025.085.005.04-0.59%0.04%-3.04%10,359,60052,191,00041%5.04-1.02%5.08-0.33%5.13-1.57%5.20-0.10%-0.14%
2020-09-215.135.175.065.07-1.17%-0.39%-2.56%13,074,20066,553,00051%5.09-0.18%5.10-1.11%5.21-1.14%5.20-0.21%-0.13%
2020-09-185.075.135.035.130.98%0.61%-1.61%14,198,20072,403,00053%5.100.02%5.15-1.89%5.270.48%5.21-0.21%-0.11%
2020-09-175.125.355.035.08-1.17%-0.35%-2.78%22,270,000113,533,00079%5.10-2.56%5.25-1.46%5.250.33%5.23-0.85%-0.08%
2020-09-165.375.435.105.14-3.75%-1.76%-2.47%24,880,900130,174,00084%5.23-2.93%5.330.91%5.23-0.12%5.27-0.19%0.08%
2020-09-155.405.555.335.34-1.11%-0.93%1.14%28,661,500154,483,00098%5.390.88%5.281.89%5.240.71%5.280.19%0.08%
2020-09-145.055.485.055.407.14%1.07%2.47%52,668,700281,401,000179%5.347.92%5.181.65%5.201.05%5.270.29%-0.01%
2020-09-114.905.064.835.042.23%1.80%-4.09%18,881,80093,484,00064%4.95-2.06%5.10-1.12%5.14-1.08%5.26-0.27%-0.14%
2020-09-105.215.234.904.93-5.01%-2.47%-6.43%30,905,800156,240,000108%5.06-4.08%5.16-1.57%5.20-2.20%5.27-0.28%-0.21%
2020-09-095.225.355.175.19-1.33%-1.52%-1.78%24,763,900130,505,00095%5.271.74%5.240.04%5.32-0.23%5.280.29%-0.16%
2020-09-085.185.305.065.261.35%1.54%-0.17%18,477,40095,714,00071%5.18-1.47%5.24-2.20%5.33-0.19%5.270.00%-0.15%
2020-09-075.265.345.155.19-1.70%-1.27%-1.50%23,012,800120,971,00090%5.26-0.06%5.36-0.32%5.340.08%5.27-0.02%-0.14%
2020-09-045.345.345.205.28-2.76%0.38%0.19%28,886,200151,955,000113%5.26-4.03%5.37-0.15%5.340.11%5.270.08%-0.13%
2020-09-035.375.585.355.430.93%-0.93%3.11%40,814,300223,692,000174%5.482.76%5.381.66%5.331.52%5.270.77%-0.13%
2020-09-025.315.405.255.381.32%0.86%2.95%30,625,000163,363,000138%5.330.83%5.290.90%5.251.06%5.23-0.23%-0.21%
2020-09-015.235.355.165.310.95%0.38%1.37%29,026,400153,537,000128%5.290.63%5.251.10%5.190.56%5.24-0.74%-0.17%
2020-08-315.185.375.155.261.54%0.06%-0.32%31,834,700167,360,000129%5.262.24%5.191.75%5.170.18%5.28-1.01%-0.08%
2020-08-285.105.205.065.181.37%0.74%-2.83%15,656,80080,513,00055%5.140.76%5.10-0.35%5.16-0.21%5.33-0.93%0.06%
2020-08-275.045.164.975.111.59%0.14%-5.04%16,414,40083,756,00043%5.100.83%5.12-1.08%5.17-0.58%5.380.24%0.25%
2020-08-265.135.164.995.03-2.52%-0.61%-6.30%18,559,80093,937,00041%5.06-2.39%5.17-0.84%5.20-1.59%5.370.39%0.21%
2020-08-255.235.275.125.16-1.90%-0.48%-3.50%19,606,800101,669,00043%5.19-1.41%5.22-0.44%5.28-1.44%5.350.08%0.10%
2020-08-245.205.345.125.261.54%0.02%-1.55%21,829,200114,793,00048%5.261.04%5.24-1.34%5.36-1.14%5.340.09%0.09%
2020-08-215.215.275.155.18-0.58%-0.48%-2.96%18,394,40095,739,00040%5.21-0.90%5.31-1.76%5.42-0.70%5.340.00%0.11%
2020-08-205.305.375.165.21-2.62%-0.80%-2.40%23,495,700123,400,00050%5.25-3.05%5.41-1.28%5.460.66%5.340.02%0.08%
2020-08-195.485.565.315.35-2.73%-1.24%0.24%32,536,900176,247,00072%5.42-1.13%5.48-0.20%5.420.97%5.340.11%0.00%
2020-08-185.565.585.415.500.00%0.38%3.17%45,917,600251,582,000106%5.48-0.55%5.491.40%5.370.64%5.330.23%-0.11%