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
2020-01-174.824.834.744.76-0.83%-0.34%-1.43%6,854,70032,739,00045%4.78-0.77%4.82-0.21%4.82-0.23%4.830.17%0.40%
2020-01-164.884.884.774.80-1.64%-0.27%-0.44%9,179,20044,180,00058%4.81-0.93%4.830.10%4.83-0.19%4.820.33%0.36%
2020-01-154.844.894.824.880.83%0.45%1.56%11,649,40056,593,00072%4.860.75%4.830.15%4.84-0.23%4.810.40%0.32%
2020-01-144.844.854.794.840.00%0.37%1.13%9,488,70045,753,00059%4.820.52%4.82-0.29%4.85-0.08%4.790.36%0.27%
2020-01-134.824.844.754.84-0.21%0.90%1.49%9,673,70046,404,00059%4.80-0.93%4.84-0.58%4.850.35%4.770.21%0.24%
2020-01-104.874.874.814.850.21%0.17%1.91%10,735,40051,982,00065%4.84-0.19%4.860.04%4.840.37%4.760.32%0.23%
2020-01-094.864.914.814.840.21%-0.23%2.02%18,171,30088,156,000112%4.85-0.64%4.860.64%4.820.65%4.740.42%0.21%
2020-01-084.884.984.814.83-1.63%-1.07%2.24%22,645,400110,561,000149%4.880.64%4.830.94%4.791.01%4.720.73%0.19%
2020-01-074.804.944.784.911.87%1.22%4.69%31,077,400150,756,000224%4.852.28%4.791.81%4.741.61%4.690.99%0.13%
2020-01-064.664.824.644.822.55%1.62%3.79%21,147,300100,306,000177%4.741.20%4.701.18%4.660.69%4.640.11%0.04%
2020-01-034.694.724.634.700.43%0.28%1.31%12,139,20056,900,000102%4.690.71%4.650.72%4.630.28%4.64-0.30%0.10%
2020-01-024.624.694.614.681.96%0.56%0.58%16,020,00074,554,000126%4.651.53%4.610.26%4.620.26%4.65-0.04%0.24%
2019-12-314.594.624.564.59-0.22%0.13%-1.40%10,783,20049,425,00087%4.580.04%4.60-0.24%4.61-0.02%4.66-0.11%0.30%
2019-12-304.584.624.534.600.00%0.39%-1.29%11,836,70054,232,00093%4.58-1.14%4.61-0.24%4.61-0.17%4.660.06%0.39%
2019-12-274.664.684.604.60-1.08%-0.76%-1.22%11,239,40052,091,00089%4.640.35%4.620.33%4.62-0.73%4.660.13%0.43%
2019-12-264.594.664.564.651.31%0.67%-0.02%10,780,00049,796,00089%4.620.20%4.610.02%4.65-0.79%4.650.13%0.43%
2019-12-254.644.654.564.59-0.65%-0.43%-1.18%8,795,90040,553,00076%4.610.46%4.61-1.29%4.69-0.17%4.650.15%0.43%
2019-12-244.584.624.554.621.09%0.68%-0.39%9,385,30043,070,00082%4.59-0.65%4.67-1.12%4.69-0.09%4.640.15%0.44%
2019-12-234.644.694.554.57-2.77%-1.06%-1.32%9,549,30044,108,00084%4.62-2.26%4.72-0.19%4.700.28%4.630.15%0.45%
2019-12-204.814.844.654.70-1.47%-0.55%1.64%19,284,80091,141,000181%4.73-0.71%4.730.53%4.690.71%4.620.68%0.44%
2019-12-194.684.844.674.772.36%0.21%3.85%19,350,80092,115,000210%4.761.86%4.701.71%4.651.40%4.591.10%0.38%
2019-12-184.684.754.634.66-0.21%-0.28%2.58%10,840,90050,659,000136%4.670.65%4.620.96%4.590.77%4.540.55%0.27%
2019-12-174.604.704.564.671.52%0.58%3.36%12,783,70059,349,000178%4.641.73%4.581.26%4.550.86%4.520.78%0.20%
2019-12-164.504.634.504.602.45%0.79%2.61%12,923,00058,985,000199%4.561.78%4.520.89%4.510.60%4.480.49%0.10%
2019-12-134.464.514.464.490.90%0.13%0.65%6,245,60028,004,000112%4.480.27%4.48-0.20%4.490.11%4.460.14%0.05%
2019-12-124.464.504.454.45-0.45%-0.49%-0.11%5,600,00025,045,000106%4.47-0.42%4.490.00%4.480.13%4.460.11%0.04%
2019-12-114.524.534.474.47-1.32%-0.47%0.45%6,806,30030,568,000136%4.49-0.31%4.490.22%4.480.25%4.450.23%0.03%
2019-12-104.454.544.444.531.80%0.55%2.03%9,111,20041,048,000187%4.510.76%4.480.63%4.470.72%4.440.23%0.00%
2019-12-094.504.504.454.45-0.45%-0.47%0.45%5,952,60026,616,000133%4.470.34%4.450.43%4.430.25%4.430.09%-0.01%
2019-12-064.444.484.434.470.00%0.31%0.99%5,613,90025,015,000129%4.460.47%4.440.61%4.420.27%4.430.07%-0.05%