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
2019-09-128.148.567.828.270.85%1.08%5.85%111,446,900911,905,000136%8.18-2.73%8.221.55%8.041.30%7.810.88%0.49%
2019-09-118.118.698.018.201.36%-2.52%5.87%143,456,7001,206,714,000187%8.414.60%8.094.05%7.943.08%7.751.57%0.54%
2019-09-107.658.377.578.095.75%0.60%6.10%139,414,8001,121,149,000183%8.046.87%7.783.35%7.702.57%7.63-0.31%0.52%
2019-09-097.487.687.337.653.38%1.66%0.01%69,357,100521,899,00084%7.531.72%7.520.12%7.510.59%7.65-1.35%0.80%
2019-09-067.547.597.287.40-1.46%0.03%-4.57%51,908,300384,043,00053%7.40-2.75%7.52-0.20%7.46-0.03%7.750.53%1.35%
2019-09-057.537.767.457.510.13%-1.28%-2.63%77,703,400591,097,00074%7.611.45%7.531.47%7.47-0.16%7.710.98%1.58%
2019-09-047.467.657.397.50-0.27%0.03%-1.81%60,935,000456,907,00055%7.500.50%7.420.27%7.48-0.95%7.640.62%1.66%
2019-09-037.517.597.347.521.62%0.79%-0.94%57,508,500429,056,00051%7.462.09%7.40-1.03%7.55-2.47%7.590.66%1.70%
2019-09-027.077.497.017.402.07%1.26%-1.87%61,028,100445,980,00053%7.31-1.62%7.48-1.86%7.74-2.00%7.540.61%1.75%
2019-08-307.597.697.137.25-5.84%-2.40%-3.27%81,368,700604,440,00072%7.43-2.79%7.62-3.45%7.900.84%7.500.70%1.75%
2019-08-297.577.857.447.701.99%0.77%3.45%87,977,400672,248,00081%7.64-1.27%7.89-1.79%7.831.56%7.441.36%1.75%
2019-08-287.928.097.517.55-6.79%-2.44%2.82%114,997,800889,939,000108%7.74-5.30%8.041.86%7.711.30%7.341.44%1.67%
2019-08-278.048.477.808.100.00%-0.88%11.89%141,508,8001,156,403,000149%8.170.70%7.894.20%7.613.12%7.242.46%1.50%
2019-08-267.598.487.598.103.85%-0.18%14.65%189,083,3001,534,406,000226%8.129.94%7.576.14%7.385.47%7.074.17%1.14%
2019-08-236.967.806.867.8010.01%5.68%15.01%163,186,0001,204,400,000222%7.385.41%7.133.75%7.003.21%6.782.76%0.62%
2019-08-226.777.356.667.094.73%1.26%7.42%125,724,200880,313,000196%7.002.96%6.882.46%6.782.18%6.601.81%0.14%
2019-08-216.676.966.626.770.74%-0.46%4.43%71,836,200488,530,000121%6.801.04%6.710.92%6.641.30%6.481.01%-0.13%
2019-08-206.646.876.606.720.75%-0.16%4.71%72,809,200490,066,000130%6.732.08%6.651.33%6.551.21%6.421.21%-0.35%
2019-08-196.566.716.446.671.83%1.15%5.19%69,029,400455,162,000128%6.59-0.39%6.561.16%6.480.98%6.340.52%-0.60%
2019-08-166.646.766.536.55-2.96%-1.06%3.84%72,122,100477,442,000147%6.621.85%6.491.68%6.411.50%6.310.72%-0.70%
2019-08-156.116.946.056.756.97%3.85%7.78%100,996,000656,440,000218%6.502.86%6.382.57%6.321.51%6.260.56%-0.86%
2019-08-146.256.486.176.312.94%-0.14%1.32%64,230,700405,845,000160%6.323.42%6.221.37%6.220.86%6.23-0.26%-0.96%
2019-08-136.126.246.046.13-1.29%0.33%-1.83%30,213,800184,612,00081%6.11-0.08%6.14-1.10%6.170.55%6.24-1.14%-0.98%
2019-08-126.126.216.046.212.48%1.55%-1.68%29,334,800179,389,00076%6.12-0.86%6.200.18%6.14-0.45%6.32-1.02%-0.92%
2019-08-096.276.326.046.06-3.35%-1.75%-5.03%42,493,900262,102,000107%6.17-1.56%6.191.01%6.16-0.50%6.38-1.98%-0.89%
2019-08-086.036.466.036.274.33%0.06%-3.69%65,965,200413,334,000155%6.272.81%6.130.54%6.20-0.64%6.51-0.96%-0.71%
2019-08-076.056.256.006.010.00%-1.39%-8.57%38,275,700233,298,00096%6.102.25%6.10-1.45%6.24-1.67%6.57-1.20%-0.68%
2019-08-066.066.105.806.01-4.30%0.82%-9.66%43,896,300261,665,000106%5.96-6.16%6.19-3.70%6.34-3.56%6.65-1.29%-0.63%
2019-08-056.416.466.266.28-1.57%-1.13%-6.82%24,308,300154,406,00065%6.350.21%6.43-1.49%6.58-1.29%6.74-0.41%-0.57%
2019-08-026.406.476.226.380.00%0.65%-5.73%39,667,500251,433,000101%6.34-4.25%6.52-3.26%6.66-2.77%6.77-0.91%-0.60%