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
2019-05-175.285.295.055.08-3.61%-1.44%-2.42%13,133,00067,688,00091%5.15-1.81%5.21-0.15%5.20-0.31%5.21-0.78%-1.68%
2019-05-165.275.285.215.270.38%0.40%0.44%11,454,10060,126,00081%5.250.31%5.220.39%5.210.25%5.25-0.93%-1.71%
2019-05-155.195.275.195.251.16%0.32%-0.87%11,351,50059,405,00077%5.231.34%5.20-0.02%5.200.29%5.30-0.86%-1.76%
2019-05-145.105.215.075.190.19%0.50%-2.85%10,426,60053,844,00068%5.16-0.52%5.20-0.08%5.190.00%5.34-1.62%-1.77%
2019-05-135.225.235.145.18-1.89%-0.21%-4.60%10,917,30056,677,00065%5.19-0.59%5.200.23%5.19-0.50%5.43-1.43%-1.76%
2019-05-105.235.295.065.282.33%1.11%-4.16%17,487,40091,321,00096%5.220.89%5.190.41%5.21-1.18%5.51-3.13%-1.77%
2019-05-095.155.225.135.16-0.58%-0.31%-9.27%9,658,10049,993,00041%5.180.27%5.17-0.88%5.27-1.64%5.69-1.32%-1.78%
2019-05-085.075.235.035.190.58%0.54%-9.94%14,862,60076,725,00061%5.16-0.17%5.22-2.01%5.36-1.78%5.76-1.81%-1.68%
2019-05-075.185.235.125.160.19%-0.21%-12.08%15,011,80077,628,00059%5.17-1.80%5.32-2.65%5.46-2.67%5.87-2.02%-1.55%
2019-05-065.345.385.135.15-9.65%-2.20%-14.02%28,156,700148,279,000109%5.27-7.34%5.47-4.04%5.61-3.26%5.99-2.92%-1.38%
2019-04-305.645.735.635.701.06%0.30%-7.62%10,622,40060,371,00043%5.680.19%5.70-1.32%5.80-2.21%6.17-1.06%-1.10%
2019-04-295.765.795.605.64-1.57%-0.56%-9.56%16,496,40093,566,00065%5.67-1.15%5.77-1.37%5.93-1.54%6.24-1.41%-0.98%
2019-04-265.745.815.695.73-0.17%-0.14%-9.41%13,856,10079,512,00054%5.74-2.17%5.85-2.37%6.02-1.57%6.33-0.99%-0.77%
2019-04-255.956.005.725.74-3.85%-2.13%-10.14%23,479,100137,713,00092%5.87-0.76%6.00-1.77%6.12-2.16%6.39-1.50%-0.63%
2019-04-245.935.995.855.970.51%1.02%-7.94%22,955,400135,656,00090%5.91-2.86%6.10-2.13%6.25-2.42%6.49-1.56%-0.43%
2019-04-236.366.365.895.94-8.33%-2.37%-9.84%56,926,300346,326,000227%6.08-6.27%6.24-5.13%6.41-3.83%6.59-3.25%-0.22%
2019-04-226.476.566.436.480.00%-0.17%-4.83%14,216,90092,289,00061%6.490.19%6.57-1.48%6.66-0.86%6.81-0.31%0.19%
2019-04-196.546.586.416.48-0.92%0.02%-5.12%20,562,300133,222,00082%6.48-0.80%6.67-1.38%6.72-0.90%6.83-0.51%0.27%
除权分界线,2019年04月19日,10股派2.000元(以下数据已经复权)
2019-04-186.586.616.496.54-1.06%0.14%-4.73%19,710,600132,672,00077%6.53-0.81%6.77-0.53%6.78-0.37%6.87-0.32%0.37%
2019-04-176.656.666.546.61-0.60%0.39%-4.02%24,964,100169,359,00092%6.580.14%6.800.00%6.81-0.58%6.89-0.13%0.48%
2019-04-166.506.666.466.651.99%1.14%-3.57%16,564,200112,222,00056%6.58-1.08%6.80-0.37%6.85-1.07%6.900.20%0.59%
2019-04-156.726.726.516.52-0.91%-1.91%-5.26%18,486,500126,575,00057%6.651.11%6.83-0.60%6.920.17%6.880.64%0.63%
2019-04-126.546.656.496.580.30%0.09%-3.77%14,688,30099,499,00042%6.57-1.04%6.87-1.32%6.91-0.09%6.840.46%0.60%
2019-04-116.726.766.546.56-2.81%-1.25%-3.63%22,526,100154,153,00061%6.64-1.63%6.960.22%6.92-0.26%6.810.44%0.61%
2019-04-106.786.826.686.75-1.75%-0.04%-0.40%22,395,300155,710,00063%6.75-0.95%6.940.32%6.930.20%6.780.61%0.55%
2019-04-096.597.066.526.873.93%0.76%1.99%46,916,400329,249,000134%6.822.94%6.920.48%6.920.90%6.740.85%0.48%
2019-04-086.736.786.456.61-0.90%-0.20%-1.03%30,482,900207,994,00087%6.62-0.82%6.89-0.23%6.860.99%6.680.42%0.43%
2019-04-046.766.826.586.67-1.33%-0.12%0.29%33,449,900230,064,00089%6.68-1.17%6.910.67%6.790.95%6.650.56%0.45%
2019-04-036.646.896.606.760.90%0.04%2.21%34,319,500238,771,00095%6.761.05%6.861.96%6.731.28%6.610.78%0.36%
2019-04-026.556.926.526.700.00%0.19%2.09%49,660,800342,017,000140%6.692.08%6.731.92%6.641.79%6.560.91%0.25%