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
2019-07-157.167.397.007.301.25%1.14%-3.40%39,745,000286,871,00084%7.22-0.44%7.25-0.23%7.250.04%7.56-1.00%-1.00%
2019-07-127.207.337.157.210.42%-0.55%-5.54%30,454,700220,807,00061%7.25-0.33%7.260.04%7.25-0.78%7.63-0.55%-0.93%
2019-07-117.337.407.137.18-2.05%-1.29%-6.45%35,845,000260,739,00065%7.270.14%7.260.30%7.30-1.35%7.68-0.89%-0.93%
2019-07-107.307.397.137.330.27%0.91%-5.35%39,405,500286,235,00069%7.260.29%7.24-1.16%7.40-1.93%7.74-0.79%-0.88%
2019-07-097.197.337.127.311.95%0.93%-6.35%41,238,200298,698,00071%7.240.35%7.32-2.30%7.55-2.92%7.81-0.96%-0.82%
2019-07-087.707.736.987.17-6.76%-0.67%-9.03%59,379,900428,627,00096%7.22-5.99%7.50-4.07%7.78-1.98%7.88-1.93%-0.77%
2019-07-057.677.767.607.690.13%0.16%-4.32%26,691,700204,930,00042%7.68-0.99%7.81-2.09%7.930.23%8.04-2.58%-0.56%
2019-07-047.978.027.627.68-2.54%-0.97%-6.91%44,729,100346,859,00057%7.76-2.27%7.98-0.38%7.92-0.68%8.25-0.94%-0.14%
2019-07-038.068.097.837.88-2.84%-0.69%-5.38%51,029,200404,912,00061%7.94-2.48%8.010.83%7.97-0.23%8.33-0.26%0.02%
2019-07-028.008.297.918.111.38%-0.33%-2.87%79,489,700646,794,00094%8.142.87%7.940.46%7.990.16%8.35-0.06%0.03%
2019-07-017.788.087.688.004.44%1.14%-4.25%63,512,700502,402,00077%7.911.83%7.91-0.48%7.97-1.76%8.36-0.29%-0.07%
2019-06-288.058.167.417.66-5.08%-1.39%-8.58%75,117,700583,524,00092%7.77-4.21%7.95-1.84%8.12-4.53%8.38-0.55%-0.54%
2019-06-278.048.248.028.070.12%-0.48%-4.21%51,570,400418,206,00065%8.110.66%8.10-1.78%8.50-0.81%8.43-0.47%-0.99%
2019-06-268.028.247.858.06-0.49%0.05%-4.78%45,166,900363,854,00052%8.06-0.68%8.24-4.49%8.57-0.07%8.47-0.18%-1.57%
2019-06-258.278.328.018.10-3.69%-0.14%-4.48%64,271,000521,311,00071%8.11-3.49%8.63-0.99%8.58-0.19%8.48-0.43%-2.41%
2019-06-248.278.578.278.41-5.72%0.07%-1.26%104,202,800875,696,000113%8.40-6.67%8.72-0.05%8.59-0.04%8.520.19%-2.93%
2019-06-219.019.228.828.92-0.89%-0.94%4.93%150,777,2001,357,758,000187%9.014.55%8.723.74%8.603.19%8.501.63%-3.32%
2019-06-208.289.008.169.0010.02%4.49%7.59%110,507,800951,850,000146%8.613.76%8.412.93%8.330.16%8.370.64%-3.89%
2019-06-198.218.508.168.182.51%-1.46%-1.59%75,042,200622,903,000101%8.303.70%8.170.28%8.32-0.28%8.31-0.13%-4.40%
2019-06-187.928.187.877.980.00%-0.31%-4.12%38,267,700306,324,00049%8.01-0.63%8.14-2.78%8.34-1.07%8.32-1.09%-4.79%
2019-06-178.038.217.937.98-0.50%-0.94%-5.17%35,125,400282,968,00042%8.06-2.28%8.38-0.55%8.430.18%8.42-4.97%-5.12%
2019-06-148.508.587.958.02-6.74%-2.72%-9.43%82,582,500680,834,00094%8.24-3.98%8.42-1.20%8.420.26%8.86-5.11%-4.58%
2019-06-138.338.908.268.603.61%0.16%-7.84%105,368,100904,639,000122%8.592.29%8.521.49%8.391.02%9.33-6.25%-4.15%
2019-06-128.458.578.228.30-4.27%-1.12%-16.62%88,450,900742,439,00098%8.39-2.02%8.401.08%8.310.00%9.95-8.58%-3.55%
2019-06-118.188.928.068.676.77%1.20%-20.37%112,513,700963,956,000112%8.576.21%8.312.23%8.31-1.07%10.89-5.59%-2.61%
2019-06-108.158.297.858.12-0.61%0.67%-29.59%55,402,200446,867,00052%8.07-0.37%8.13-1.31%8.40-10.49%11.53-3.73%-2.04%
2019-06-068.088.337.788.170.62%0.91%-31.80%73,405,800594,284,00066%8.10-1.32%8.24-3.85%9.38-10.48%11.98-4.06%-1.64%
2019-06-058.498.507.988.12-3.10%-1.02%-34.97%74,745,200613,237,00068%8.20-2.51%8.57-16.04%10.48-11.43%12.49-4.45%-1.22%
2019-06-048.488.718.218.38-4.23%-0.42%-35.88%71,070,700598,037,00064%8.42-6.09%10.20-14.91%11.83-11.52%13.07-4.05%-0.78%
2019-06-039.459.558.758.750.00%-2.35%-35.76%95,854,900858,987,00088%8.96-38.70%11.99-17.85%13.37-8.66%13.62-4.37%-0.37%