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
2020-05-254.114.134.004.01-3.84%-0.74%-4.57%14,411,30058,224,000129%4.04-3.42%4.11-1.49%4.16-0.86%4.20-0.76%-0.40%
2020-05-224.164.274.114.171.46%-0.31%-1.51%12,201,50051,035,000116%4.180.97%4.18-0.74%4.20-0.36%4.23-0.45%-0.42%
2020-05-214.154.184.114.11-1.44%-0.80%-3.36%8,221,00034,056,00075%4.14-1.19%4.21-0.24%4.21-0.75%4.25-0.24%-0.47%
2020-05-204.254.284.154.17-2.34%-0.55%-2.18%11,722,40049,153,000103%4.19-1.60%4.22-0.54%4.25-0.28%4.26-0.02%-0.54%
2020-05-194.214.334.214.272.15%0.21%0.14%12,854,10054,769,000116%4.261.84%4.24-0.40%4.260.12%4.260.28%-0.68%
2020-05-184.224.264.154.18-1.42%-0.10%-1.69%9,024,30037,757,00079%4.18-1.90%4.26-0.47%4.25-0.52%4.250.12%-0.86%
2020-05-154.294.324.234.24-1.17%-0.59%-0.16%9,360,20039,920,00080%4.27-0.77%4.280.19%4.27-0.37%4.25-0.19%-1.05%
2020-05-144.254.374.214.290.94%-0.19%0.82%13,999,30060,171,000110%4.301.18%4.270.09%4.290.19%4.26-0.49%-1.18%
2020-05-134.234.274.204.250.24%0.05%-0.61%6,396,50027,175,00051%4.250.19%4.27-0.70%4.280.26%4.28-0.97%-1.16%
2020-05-124.294.324.194.24-1.17%0.00%-1.81%9,215,20039,071,00069%4.24-1.33%4.30-0.07%4.270.45%4.32-1.33%-1.11%
2020-05-114.324.354.264.29-0.46%-0.16%-1.97%10,306,50044,285,00074%4.30-0.72%4.300.63%4.250.59%4.38-0.95%-1.02%
2020-05-084.284.394.284.311.17%-0.42%-2.44%14,504,50062,774,000101%4.331.43%4.271.40%4.23-0.05%4.42-0.88%-0.99%
2020-05-074.234.324.204.260.95%-0.16%-4.42%13,956,80059,551,00095%4.271.57%4.210.86%4.23-0.98%4.46-1.00%-0.95%
2020-05-064.134.244.124.220.96%0.45%-6.26%10,985,20046,148,00074%4.200.86%4.18-1.14%4.27-2.00%4.50-1.40%-0.86%
2020-04-304.134.204.134.181.46%0.36%-8.45%13,764,90057,325,00088%4.17-0.05%4.22-2.25%4.36-2.83%4.57-1.51%-0.72%
2020-04-294.214.254.114.12-3.06%-1.13%-11.13%14,440,10060,170,00091%4.17-3.23%4.32-3.61%4.49-2.42%4.64-1.78%-0.56%
2020-04-284.554.554.124.25-6.59%-1.30%-9.96%19,928,40085,815,000121%4.31-5.94%4.48-4.64%4.60-2.38%4.72-1.46%-0.35%
2020-04-274.604.624.534.55-1.52%-0.61%-5.01%9,787,70044,808,00064%4.58-2.05%4.70-0.72%4.71-0.63%4.79-0.27%-0.19%
2020-04-244.734.784.604.62-2.53%-1.16%-3.81%13,526,70063,229,00089%4.67-2.77%4.74-0.27%4.74-0.80%4.80-0.52%-0.21%
2020-04-234.824.894.744.74-1.04%-1.39%-1.82%14,653,10070,431,00095%4.811.84%4.750.30%4.78-0.33%4.83-0.43%-0.20%
2020-04-224.674.804.624.791.91%1.48%-1.22%14,715,10069,450,00091%4.720.09%4.73-1.07%4.79-0.93%4.85-0.62%-0.18%
2020-04-214.774.774.694.70-2.08%-0.34%-3.67%13,668,50064,467,00081%4.72-1.22%4.79-1.16%4.84-0.45%4.88-0.49%-0.10%
2020-04-204.774.854.724.800.21%0.54%-2.10%11,340,20054,138,00064%4.77-1.53%4.84-0.86%4.86-0.02%4.90-0.16%-0.13%
2020-04-174.934.934.784.79-1.84%-1.20%-2.46%16,697,90080,955,00095%4.85-0.84%4.880.02%4.86-0.27%4.910.02%-0.12%
2020-04-164.884.964.844.88-1.21%-0.18%-0.61%13,794,50067,436,00078%4.89-0.35%4.880.56%4.87-0.45%4.910.08%-0.09%
2020-04-154.824.994.814.941.65%0.69%0.69%20,941,600102,747,000113%4.911.26%4.860.04%4.90-0.43%4.910.31%-0.10%
2020-04-144.784.934.764.861.89%0.31%-0.63%15,808,50076,596,00087%4.851.34%4.85-1.08%4.92-0.49%4.890.21%-0.12%
2020-04-134.784.864.744.77-1.85%-0.23%-2.27%12,192,20058,289,00065%4.78-2.53%4.91-1.17%4.94-0.28%4.88-0.45%-0.22%
2020-04-105.005.004.814.86-2.99%-0.92%-0.88%19,032,40093,356,00099%4.91-1.66%4.96-0.38%4.950.22%4.90-0.43%-0.22%
2020-04-095.015.024.955.010.00%0.44%1.75%18,809,50093,813,00096%4.99-0.16%4.980.48%4.940.57%4.92-0.26%-0.25%