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
2020-02-245.505.575.405.521.10%0.40%3.99%32,390,600178,086,000101%5.500.00%5.460.65%5.420.99%5.310.86%-0.14%
2020-02-215.405.625.385.460.74%-0.69%3.74%44,388,100244,067,000141%5.502.75%5.421.20%5.371.30%5.261.11%-0.38%
2020-02-205.345.445.225.422.26%1.29%4.13%30,602,300163,752,000102%5.35-0.35%5.360.81%5.300.63%5.210.87%-0.69%
2020-02-195.385.475.295.30-2.21%-1.30%2.71%24,992,500134,203,00081%5.370.32%5.310.99%5.270.77%5.161.06%-1.03%
2020-02-185.315.445.255.422.07%1.25%6.15%37,718,900201,920,000116%5.352.24%5.261.29%5.230.69%5.111.67%-1.50%
2020-02-175.105.345.095.313.91%1.41%5.73%36,467,600190,932,000108%5.242.01%5.200.68%5.190.88%5.020.48%-2.11%
2020-02-145.155.185.095.11-0.78%-0.45%2.24%19,105,30098,073,00061%5.13-0.98%5.16-0.46%5.150.55%5.00-1.79%-2.21%
2020-02-135.235.285.125.15-1.34%-0.66%1.20%26,919,300139,537,00078%5.180.56%5.180.92%5.120.91%5.09-1.78%-2.26%
2020-02-125.095.275.055.221.56%1.26%0.75%31,436,300162,064,00087%5.16-0.94%5.140.96%5.071.26%5.18-2.21%-2.17%
2020-02-115.095.385.015.141.58%-1.23%-2.98%47,583,200247,603,000130%5.203.89%5.092.23%5.012.62%5.30-1.63%-1.98%
2020-02-104.975.074.905.061.81%1.02%-6.05%28,888,400144,688,00080%5.011.03%4.981.08%4.880.39%5.39-1.57%-1.84%
2020-02-075.025.034.914.970.00%0.24%-9.17%24,701,400122,463,00069%4.96-0.14%4.921.78%4.86-4.01%5.47-1.97%-1.70%
2020-02-064.905.064.844.971.64%0.10%-10.96%40,569,100201,439,000112%4.971.99%4.840.94%5.06-4.16%5.58-2.55%-1.51%
2020-02-054.774.974.724.894.04%0.45%-14.63%44,732,000217,736,000125%4.873.33%4.79-7.58%5.28-5.90%5.73-3.62%-1.24%
2020-02-044.564.884.564.70-7.30%-0.23%-20.92%51,033,900240,437,000139%4.71-7.08%5.19-11.14%5.62-7.36%5.94-4.42%-0.86%
2020-02-035.075.075.075.07-9.95%0.00%-18.46%3,101,30015,724,0009%5.07-10.54%5.84-3.12%6.06-0.83%6.22-0.53%-0.41%
2020-01-235.805.895.555.63-8.75%-0.65%-9.93%51,193,300290,095,000168%5.67-8.21%6.02-4.77%6.11-3.54%6.25-2.33%-0.34%
2020-01-226.406.406.106.17-3.29%-0.06%-3.59%32,538,800200,909,000124%6.17-3.95%6.33-1.09%6.34-1.09%6.40-0.84%-0.09%
2020-01-216.366.506.326.38-0.31%-0.75%-1.15%33,072,300212,583,000124%6.430.52%6.400.39%6.41-0.17%6.45-0.31%0.03%
2020-01-206.316.476.306.401.43%0.08%-1.14%22,389,100143,170,00081%6.400.92%6.37-0.42%6.420.09%6.47-0.25%0.12%
2020-01-176.286.426.286.310.00%-0.43%-2.77%17,771,700112,613,00060%6.34-0.57%6.40-0.67%6.41-0.36%6.49-0.14%0.10%
2020-01-166.506.506.296.31-2.77%-0.99%-2.91%25,065,900159,746,00082%6.37-1.65%6.44-0.02%6.43-0.54%6.50-0.15%0.01%
2020-01-156.476.556.426.490.31%0.15%-0.29%21,089,300136,654,00069%6.480.17%6.440.00%6.47-0.37%6.510.14%0.02%
2020-01-146.436.566.386.471.09%0.02%-0.46%32,009,300207,056,000100%6.471.73%6.44-0.37%6.49-0.40%6.500.25%0.02%
2020-01-136.426.436.306.40-0.47%0.64%-1.30%19,653,300124,979,00061%6.36-1.87%6.47-0.97%6.52-0.37%6.480.03%0.01%
2020-01-106.576.576.436.43-1.83%-0.77%-0.80%21,225,000137,537,00065%6.48-0.78%6.53-0.38%6.540.00%6.480.16%0.05%
2020-01-096.536.576.486.551.24%0.29%1.21%27,380,900178,832,00086%6.53-0.31%6.55-0.05%6.540.11%6.470.22%0.01%
2020-01-086.596.756.446.47-2.12%-1.24%0.19%45,786,700299,955,000143%6.55-0.37%6.560.23%6.540.46%6.460.39%-0.05%
2020-01-076.596.646.506.610.30%0.53%2.75%38,113,700250,606,000132%6.580.44%6.540.43%6.510.85%6.430.56%-0.10%
2020-01-066.456.676.396.590.00%0.67%3.02%39,950,200261,502,000138%6.550.85%6.510.82%6.450.62%6.40-0.47%-0.19%