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:
双星新材( 002585.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
2020-06-015.025.185.015.173.19%0.86%1.73%24,120,800123,648,000128%5.132.07%5.07-0.10%5.100.49%5.080.14%-0.24%
2020-05-295.015.065.005.01-0.40%-0.24%-1.28%14,695,50073,808,00077%5.02-0.46%5.08-0.55%5.070.12%5.08-0.18%-0.27%
2020-05-285.145.154.985.03-1.95%-0.30%-1.06%18,180,20091,715,00094%5.05-2.19%5.110.16%5.070.08%5.08-0.24%-0.34%
2020-05-275.145.215.115.13-0.58%-0.54%0.67%17,652,60091,058,00094%5.160.86%5.101.13%5.060.28%5.10-0.08%-0.44%
2020-05-265.015.175.015.162.38%0.90%1.18%19,651,800100,504,000104%5.112.65%5.040.84%5.05-0.34%5.10-0.16%-0.58%
2020-05-254.955.054.935.041.61%1.16%-1.33%11,973,40059,653,00062%4.98-0.04%5.00-0.81%5.07-0.20%5.11-0.51%-0.71%
2020-05-225.015.044.944.96-0.80%-0.48%-3.39%13,184,80065,719,00064%4.98-0.80%5.04-1.10%5.08-0.41%5.13-0.56%-0.76%
2020-05-215.075.084.985.00-1.19%-0.48%-3.16%16,715,10083,971,00077%5.02-1.08%5.10-0.16%5.10-0.45%5.16-0.46%-0.77%
2020-05-205.165.165.045.06-2.32%-0.37%-2.45%26,448,300134,323,000121%5.08-1.53%5.10-0.35%5.12-0.49%5.19-0.44%-0.75%
2020-05-195.085.245.055.182.78%0.43%-0.58%26,968,500139,111,000126%5.161.78%5.120.02%5.15-0.14%5.210.06%-0.73%
2020-05-185.095.135.035.04-1.37%-0.55%-3.21%23,182,700117,498,000101%5.07-1.38%5.12-0.99%5.15-0.92%5.21-0.17%-0.79%
2020-05-155.165.195.105.11-0.78%-0.56%-2.03%16,141,60082,954,00059%5.14-0.70%5.17-0.42%5.20-0.71%5.22-0.87%-0.83%
2020-05-145.235.235.145.15-1.90%-0.48%-2.13%16,869,90087,306,00054%5.18-0.48%5.19-0.56%5.24-0.42%5.26-1.22%-0.74%
2020-05-135.215.265.165.250.38%0.96%-1.45%17,474,60090,868,00054%5.20-0.10%5.22-0.74%5.26-0.19%5.33-1.43%-0.53%
2020-05-125.245.285.165.23-0.57%0.48%-3.22%17,632,60091,782,00052%5.21-0.88%5.26-0.51%5.270.46%5.40-1.51%-0.25%
2020-05-115.335.365.175.26-0.94%0.17%-4.14%24,962,100131,071,00069%5.25-1.28%5.29-0.08%5.250.38%5.49-1.03%0.07%
2020-05-085.305.375.285.310.38%-0.17%-4.22%22,638,800120,423,00060%5.320.34%5.291.32%5.23-0.93%5.54-0.63%0.32%
2020-05-075.335.365.265.29-0.38%-0.21%-5.18%20,146,300106,798,00051%5.300.74%5.220.52%5.27-1.62%5.58-0.27%0.53%
2020-05-065.175.345.125.311.72%0.91%-5.08%24,911,700131,080,00059%5.261.98%5.20-1.42%5.36-2.05%5.59-0.18%0.69%
2020-04-305.105.255.065.223.16%1.16%-6.85%39,220,800202,371,00092%5.16-0.67%5.27-2.96%5.47-2.89%5.60-0.55%0.78%
2020-04-295.245.355.055.06-6.64%-2.60%-10.20%68,387,800355,291,000167%5.20-4.98%5.43-5.79%5.64-3.63%5.64-0.62%0.92%
2020-04-285.905.905.425.42-9.97%-0.86%-4.41%49,649,900271,434,000129%5.47-8.88%5.77-4.52%5.85-1.58%5.670.05%1.11%
2020-04-276.036.105.906.020.17%0.33%6.23%25,701,000154,218,00080%6.00-0.83%6.040.90%5.941.45%5.670.87%1.10%
2020-04-246.106.195.926.01-1.15%-0.66%6.98%31,363,400189,762,000104%6.05-0.13%5.991.48%5.861.63%5.621.37%0.95%
2020-04-235.926.185.926.082.36%0.36%9.71%38,383,800232,522,000135%6.063.33%5.902.82%5.762.31%5.541.63%0.78%
2020-04-225.696.045.645.943.30%1.31%8.93%38,610,300226,389,000144%5.861.67%5.742.28%5.632.53%5.451.51%0.55%
2020-04-215.665.915.605.751.59%-0.29%7.04%35,977,100207,472,000143%5.773.17%5.612.37%5.491.95%5.371.44%0.32%
2020-04-205.425.715.425.665.01%1.25%6.87%40,616,000227,061,000167%5.593.75%5.482.09%5.391.70%5.301.34%0.03%
2020-04-175.395.495.335.390.00%0.04%3.14%22,295,600120,134,00097%5.390.06%5.371.04%5.300.90%5.230.75%-0.43%
2020-04-165.365.475.305.390.00%0.09%3.91%26,294,700141,599,000115%5.390.62%5.311.16%5.250.77%5.190.82%-0.71%