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
2019-07-175.305.415.225.28-1.68%-0.51%1.30%32,927,400174,761,000207%5.31-0.62%5.290.74%5.250.61%5.210.54%0.06%
2019-07-165.155.605.105.374.07%0.56%3.59%46,430,900247,937,000343%5.344.07%5.252.70%5.222.49%5.181.03%0.01%
2019-07-155.125.195.065.160.19%0.57%0.57%19,179,50098,412,000170%5.130.45%5.110.57%5.090.37%5.13-0.25%-0.06%
2019-07-125.045.195.025.151.98%0.82%0.12%13,996,40071,489,000121%5.110.67%5.080.71%5.070.02%5.140.02%0.01%
2019-07-115.045.135.035.050.40%-0.47%-1.81%8,797,30044,640,00079%5.070.92%5.05-0.18%5.07-0.39%5.14-0.14%0.00%
2019-07-105.055.055.015.030.00%0.04%-2.33%5,423,00027,265,00049%5.030.18%5.06-0.53%5.09-0.35%5.15-0.12%0.02%
2019-07-094.985.054.985.030.20%0.22%-2.44%5,759,80028,908,00052%5.02-1.18%5.08-0.72%5.11-1.03%5.16-0.12%0.03%
2019-07-085.195.205.015.02-2.71%-1.16%-2.75%14,384,10073,058,000129%5.08-1.40%5.12-0.60%5.16-0.60%5.16-0.27%0.05%
2019-07-055.155.175.125.16-0.19%0.17%-0.31%5,946,00030,628,00057%5.15-0.25%5.15-0.92%5.200.21%5.18-0.14%0.10%
2019-07-045.145.225.125.170.78%0.12%-0.25%8,714,00044,998,00078%5.160.53%5.20-0.13%5.180.00%5.180.04%0.16%
2019-07-035.185.185.125.13-1.16%-0.14%-0.98%10,443,70053,653,00090%5.14-2.08%5.210.15%5.18-0.10%5.180.00%0.18%
2019-07-025.255.345.185.19-1.33%-1.07%0.17%19,573,800102,686,000178%5.250.87%5.200.62%5.190.58%5.180.39%0.19%
2019-07-015.145.265.115.263.95%1.13%1.92%21,589,200112,290,000227%5.202.54%5.170.86%5.160.31%5.160.39%0.14%
2019-06-285.155.155.035.06-1.75%-0.24%-1.58%8,366,20042,435,000103%5.07-1.74%5.12-0.54%5.14-0.73%5.14-0.02%0.07%
2019-06-275.145.195.145.150.19%-0.23%0.16%6,505,10033,582,00082%5.160.31%5.15-0.27%5.180.10%5.140.06%0.05%
2019-06-265.145.175.125.140.00%-0.12%0.02%5,243,60026,982,00065%5.150.12%5.16-0.54%5.180.10%5.140.00%0.02%
2019-06-255.195.205.105.14-0.96%0.00%0.02%8,264,70042,479,00093%5.14-1.06%5.190.04%5.170.14%5.140.00%-0.01%
2019-06-245.235.255.165.19-0.57%-0.10%0.99%9,068,40047,107,00098%5.20-0.50%5.190.31%5.160.47%5.140.23%-0.02%
2019-06-215.195.265.185.220.77%-0.02%1.81%13,173,90068,777,000151%5.221.38%5.171.02%5.140.84%5.130.51%-0.05%
2019-06-205.095.195.065.181.57%0.58%1.55%11,924,40061,414,000145%5.150.51%5.121.01%5.100.26%5.100.20%-0.12%
2019-06-195.125.175.095.100.79%-0.47%0.18%7,506,70038,468,00099%5.121.85%5.070.44%5.08-0.26%5.090.12%-0.15%
2019-06-185.025.065.005.060.80%0.58%-0.49%4,146,10020,858,00055%5.030.14%5.05-0.65%5.10-0.35%5.09-0.12%-0.18%
2019-06-175.055.075.005.02-0.40%-0.08%-1.39%5,505,00027,659,00069%5.02-1.02%5.08-0.76%5.12-0.02%5.09-0.27%-0.15%
2019-06-145.145.155.025.04-1.95%-0.71%-1.27%7,408,60037,604,00093%5.08-0.92%5.12-0.35%5.120.22%5.11-0.22%-0.12%
2019-06-135.115.165.075.140.98%0.33%0.47%8,279,00042,413,000102%5.12-0.41%5.140.27%5.110.18%5.12-0.27%-0.12%
2019-06-125.205.205.095.09-2.12%-1.05%-0.78%13,323,10068,529,000162%5.140.02%5.120.91%5.100.47%5.13-0.23%-0.09%
2019-06-115.025.225.015.203.38%1.11%1.13%12,715,00065,390,000158%5.142.63%5.081.08%5.070.36%5.14-0.12%-0.05%
2019-06-104.995.044.965.031.00%0.38%-2.29%4,562,60022,865,00057%5.010.10%5.02-0.30%5.05-0.69%5.15-0.08%-0.04%
2019-06-065.065.064.964.98-1.58%-0.52%-3.34%7,323,30036,658,00088%5.01-1.11%5.04-0.87%5.09-0.84%5.15-0.21%-0.06%
2019-06-055.085.095.045.060.00%-0.04%-1.99%5,076,40025,699,00062%5.060.04%5.08-0.84%5.13-0.66%5.16-0.12%-0.04%