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
2019-09-124.884.924.874.900.62%0.14%1.93%8,637,70042,266,00080%4.89-0.41%4.900.10%4.880.27%4.810.23%0.03%
2019-09-114.954.974.854.87-1.02%-0.88%1.54%12,937,20063,556,000123%4.910.35%4.900.62%4.870.85%4.800.36%0.03%
2019-09-104.904.924.874.920.41%0.49%2.95%9,320,60045,632,00086%4.900.33%4.870.41%4.830.65%4.780.02%0.01%
2019-09-094.874.924.844.901.45%0.41%2.55%11,289,20055,088,00097%4.881.27%4.851.04%4.800.69%4.78-0.25%0.07%
2019-09-064.824.854.794.830.42%0.23%0.84%8,543,50041,168,00067%4.82-0.39%4.800.59%4.770.53%4.790.08%0.23%
2019-09-054.804.884.794.810.42%-0.58%0.50%13,828,40066,895,000110%4.841.96%4.771.10%4.740.53%4.790.15%0.26%
2019-09-044.704.804.674.791.91%0.95%0.23%14,608,10069,315,000123%4.751.09%4.720.51%4.72-0.21%4.78-0.04%0.25%
2019-09-034.724.724.684.70-0.21%0.13%-1.69%8,214,70038,562,00075%4.690.04%4.69-0.26%4.73-0.74%4.78-0.08%0.26%
2019-09-024.654.734.634.711.51%0.38%-1.57%8,288,00038,886,00076%4.690.00%4.71-0.74%4.76-1.00%4.79-0.02%0.26%
2019-08-304.744.774.624.64-1.90%-1.11%-3.05%13,199,90061,932,000121%4.69-1.12%4.74-1.19%4.81-0.37%4.79-0.13%0.21%
2019-08-294.764.784.734.73-0.42%-0.32%-1.29%7,226,90034,291,00073%4.75-0.65%4.80-0.99%4.83-0.06%4.790.23%0.12%
2019-08-284.814.864.744.75-2.66%-0.54%-0.65%16,400,60078,331,000169%4.78-1.32%4.85-0.27%4.83-0.15%4.780.15%0.00%
2019-08-274.764.894.754.880.83%0.83%2.22%16,309,10078,934,000193%4.84-1.27%4.860.19%4.840.31%4.770.57%-0.10%
2019-08-264.915.084.834.842.33%-1.26%1.96%20,890,000102,412,000291%4.902.81%4.852.11%4.821.77%4.751.41%-0.27%
2019-08-234.764.834.724.73-0.63%-0.80%1.05%7,169,60034,184,000127%4.770.55%4.750.19%4.740.53%4.680.32%-0.47%
2019-08-224.734.764.714.760.63%0.38%2.01%4,992,30023,674,00091%4.740.34%4.740.34%4.710.73%4.670.11%-0.56%
2019-08-214.704.744.694.730.21%0.08%1.48%4,359,10020,599,00079%4.73-0.44%4.720.47%4.680.21%4.660.06%-0.64%
2019-08-204.754.784.724.72-0.63%-0.57%1.33%7,165,60034,016,000129%4.750.91%4.701.31%4.670.69%4.66-0.06%-0.71%
2019-08-194.644.754.644.752.59%0.98%1.91%8,347,30039,268,000136%4.701.60%4.640.59%4.640.54%4.66-0.60%-0.81%
2019-08-164.614.664.594.630.22%0.00%-1.26%4,752,20022,004,00076%4.631.45%4.610.24%4.61-0.04%4.69-1.03%-0.77%
2019-08-154.564.624.504.62-0.43%1.23%-2.49%6,132,80027,989,00089%4.56-2.02%4.60-0.45%4.61-0.56%4.74-0.94%-0.70%
2019-08-144.654.704.634.640.65%-0.39%-2.99%5,326,60024,813,00078%4.661.44%4.620.15%4.64-0.13%4.78-0.79%-0.65%
2019-08-134.614.624.574.61-0.86%0.39%-4.38%4,924,80022,616,00070%4.59-0.56%4.62-0.67%4.65-0.81%4.82-1.17%-0.68%
2019-08-124.594.654.574.651.53%0.69%-4.67%4,295,10019,834,00057%4.62-0.47%4.65-0.47%4.68-1.31%4.88-0.57%-0.67%
2019-08-094.704.714.574.58-1.93%-1.29%-6.64%5,374,60024,939,00071%4.64-0.92%4.67-0.74%4.75-1.56%4.91-0.65%-0.60%
2019-08-084.694.714.664.670.00%-0.28%-5.43%4,818,00022,562,00063%4.68-0.13%4.71-1.55%4.82-1.03%4.94-0.64%-0.53%
2019-08-074.694.734.664.670.00%-0.41%-6.04%5,228,20024,515,00065%4.69-0.66%4.78-1.77%4.87-1.12%4.97-0.66%-0.46%
2019-08-064.814.824.604.67-4.69%-1.06%-6.66%12,713,50060,014,000153%4.72-4.51%4.87-2.54%4.93-2.30%5.00-1.07%-0.40%
2019-08-054.995.004.904.90-1.80%-0.87%-3.10%7,401,70036,590,000101%4.94-1.00%4.99-0.89%5.04-0.47%5.06-0.18%-0.29%
2019-08-025.005.034.974.990.00%-0.06%-1.50%9,747,20048,664,000126%4.99-1.15%5.04-1.16%5.07-0.45%5.07-0.35%-0.27%