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:
盛通股份( 002599.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
2020-07-033.964.043.954.021.26%0.32%-2.09%8,854,80035,485,00080%4.011.68%3.960.69%3.950.28%4.11-0.80%-0.80%
2020-07-023.914.003.903.971.28%0.74%-4.08%7,347,10028,955,00057%3.940.54%3.940.10%3.94-0.63%4.14-0.10%-0.77%
2020-07-013.943.963.903.92-0.51%0.00%-5.38%5,969,40023,399,00044%3.92-0.56%3.93-0.43%3.97-1.17%4.14-0.17%-0.80%
2020-06-303.933.983.913.940.77%-0.05%-5.06%5,475,10021,582,00037%3.940.23%3.95-0.83%4.01-1.26%4.150.10%-0.84%
2020-06-293.964.003.903.91-3.22%-0.58%-5.69%6,299,60024,779,00038%3.93-0.66%3.98-1.41%4.07-2.68%4.15-0.86%-0.99%
2020-06-243.984.053.864.041.76%2.05%-3.40%11,147,40044,133,00055%3.96-1.62%4.04-1.87%4.18-1.04%4.18-4.96%-1.09%
2020-06-234.074.113.973.97-3.17%-1.34%-9.77%12,865,60051,768,00048%4.02-2.26%4.12-3.52%4.22-0.17%4.40-0.92%0.42%
2020-06-224.154.184.074.10-2.38%-0.41%-7.68%13,387,30055,122,00051%4.12-2.02%4.27-0.49%4.230.10%4.44-0.07%1.02%
2020-06-194.254.304.104.20-2.33%-0.05%-5.49%13,310,50055,926,00051%4.20-4.24%4.290.63%4.220.74%4.44-0.20%1.39%
2020-06-184.404.524.284.300.23%-2.01%-3.44%23,061,100101,194,00097%4.393.61%4.262.40%4.190.17%4.45-0.05%1.46%
2020-06-174.114.404.084.295.15%1.30%-3.70%23,862,100101,045,000106%4.244.00%4.161.71%4.19-6.96%4.46-0.43%1.51%
2020-06-164.074.164.034.080.25%0.20%-8.81%12,921,70052,615,00060%4.07-1.14%4.09-2.41%4.50-1.32%4.47-0.40%1.63%
2020-06-154.054.234.034.070.25%-1.19%-9.39%17,269,50071,138,00086%4.121.08%4.19-8.81%4.56-0.31%4.49-0.64%1.73%
2020-06-124.084.144.004.06-3.56%-0.37%-10.20%22,772,40092,794,000121%4.08-4.95%4.60-2.65%4.57-1.61%4.52-1.35%1.81%
2020-06-114.364.434.194.21-9.46%-1.80%-8.14%39,699,600170,173,000251%4.29-13.79%4.72-2.10%4.65-2.74%4.58-1.91%1.93%
2020-06-105.195.194.594.65-3.33%-6.50%-0.47%63,594,500316,264,000614%4.973.39%4.828.56%4.789.43%4.6710.16%2.04%
2020-06-094.814.814.814.8110.07%0.00%13.42%12,207,90058,720,000284%4.8113.82%4.446.58%4.376.00%4.245.11%0.89%
2020-06-083.964.373.924.3710.08%3.41%8.30%16,015,40067,681,000431%4.236.77%4.174.46%4.124.04%4.043.59%0.34%
2020-06-054.014.053.923.97-0.75%0.30%1.93%2,172,1008,597,00092%3.96-0.63%3.990.23%3.960.38%3.900.46%-0.03%
2020-06-043.974.053.924.000.76%0.43%3.17%2,654,60010,572,000113%3.98-0.72%3.980.66%3.950.92%3.880.52%-0.12%
2020-06-033.964.063.953.97-0.25%-1.05%2.93%3,527,30014,151,000156%4.011.67%3.951.36%3.911.30%3.860.73%-0.20%
2020-06-023.943.983.913.981.79%0.86%3.94%3,466,90013,682,000167%3.951.54%3.901.72%3.861.02%3.830.58%-0.29%
2020-06-013.833.923.823.912.09%0.62%2.71%2,545,1009,890,000127%3.891.65%3.840.97%3.820.63%3.810.21%-0.37%
2020-05-293.773.853.773.831.06%0.18%0.82%1,531,9005,857,00073%3.820.84%3.800.08%3.800.29%3.80-0.18%-0.42%
2020-05-283.823.843.753.79-0.52%-0.03%-0.42%2,509,6009,513,000113%3.790.11%3.800.11%3.790.03%3.81-0.83%-0.39%
2020-05-273.783.833.763.810.00%0.61%-0.73%1,959,8007,421,00070%3.79-0.53%3.790.26%3.78-0.16%3.84-1.26%-0.34%
2020-05-263.753.833.743.811.60%0.08%-1.98%2,533,1009,643,00075%3.811.17%3.780.21%3.79-0.05%3.89-0.38%-0.20%
2020-05-253.803.803.723.750.00%-0.35%-3.90%1,049,1003,948,00028%3.760.05%3.77-0.37%3.79-0.24%3.90-0.18%-0.20%
2020-05-223.763.803.723.75-0.53%-0.29%-4.07%2,217,4008,340,00057%3.76-0.77%3.79-0.58%3.80-0.63%3.91-0.36%-0.22%
2020-05-213.823.863.743.770.00%-0.53%-3.90%2,062,9007,818,00053%3.79-0.89%3.81-0.18%3.83-1.11%3.92-0.28%-0.22%