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:
捷顺科技( 002609.SZ 深证)
板块 :计算机应用服务   
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
2019-03-218.238.508.218.370.84%0.04%-3.27%14,701,600123,003,00059%8.370.83%8.38-0.86%8.550.40%8.650.91%2.03%
2019-03-208.518.558.158.30-2.24%0.02%-3.21%13,692,600113,625,00053%8.30-2.61%8.45-2.67%8.52-2.47%8.580.92%2.14%
2019-03-198.588.698.398.49-1.16%-0.35%-0.08%9,467,80080,663,00037%8.52-0.36%8.691.38%8.74-2.04%8.501.31%2.19%
2019-03-188.758.758.368.59-3.59%0.46%2.42%15,206,400130,036,00058%8.55-3.28%8.57-2.63%8.920.70%8.390.98%2.18%
2019-03-158.709.168.538.912.65%0.78%7.27%22,981,800203,187,00092%8.846.15%8.80-2.22%8.861.81%8.311.18%2.17%
2019-03-148.508.907.958.68-1.70%4.21%5.74%25,401,900211,573,000104%8.33-9.00%9.000.07%8.701.10%8.210.70%2.09%
2019-03-139.559.618.738.83-8.97%-3.53%8.32%30,705,000281,039,000150%9.15-1.92%8.993.86%8.603.28%8.152.67%2.07%
2019-03-128.879.748.869.709.60%3.94%22.17%36,521,800340,821,000204%9.3310.06%8.666.27%8.335.84%7.944.49%1.90%
2019-03-118.318.937.938.858.46%4.38%16.46%33,812,700286,696,000200%8.483.86%8.154.33%7.873.80%7.603.33%1.65%
2019-03-087.648.587.458.164.62%-0.05%10.96%37,632,800307,227,000246%8.166.82%7.815.93%7.584.62%7.353.78%1.46%
2019-03-077.388.097.277.805.12%2.05%10.08%23,589,300180,288,000180%7.644.80%7.373.24%7.252.62%7.092.07%1.16%
2019-03-067.367.427.137.420.54%1.74%6.89%18,327,300133,652,000152%7.292.13%7.141.94%7.061.44%6.941.36%1.06%
2019-03-056.917.486.887.386.65%3.35%7.75%21,404,200152,853,000189%7.143.09%7.012.26%6.960.80%6.851.20%1.02%
2019-03-046.907.066.816.921.91%-0.10%2.25%12,892,60089,310,000112%6.932.65%6.850.25%6.910.33%6.770.88%1.28%
2019-03-016.876.976.636.79-1.16%0.62%1.21%7,439,90050,201,00062%6.75-1.01%6.83-1.50%6.890.53%6.710.37%1.37%
2019-02-286.836.936.726.870.59%0.78%2.78%7,216,80049,195,00063%6.82-1.22%6.940.23%6.850.66%6.680.50%1.29%
2019-02-276.987.026.696.83-2.15%-1.03%2.69%10,991,00075,848,00099%6.90-1.78%6.921.18%6.801.10%6.651.03%1.27%
2019-02-267.007.156.876.980.14%-0.65%6.03%14,387,900101,086,000137%7.032.72%6.842.44%6.731.16%6.582.02%1.22%
2019-02-256.657.086.646.976.25%1.90%8.01%15,744,000107,696,000152%6.844.65%6.682.53%6.651.50%6.451.41%1.05%
2019-02-226.486.616.426.560.92%0.37%3.10%8,842,30057,797,00093%6.540.03%6.51-1.42%6.560.46%6.360.71%0.86%
2019-02-216.486.646.406.500.15%-0.52%2.88%9,208,40060,167,000105%6.531.01%6.610.66%6.530.60%6.321.10%0.75%
2019-02-206.586.646.376.49-1.37%0.32%3.86%9,526,00061,624,000115%6.47-3.41%6.560.41%6.490.93%6.250.97%0.57%
2019-02-196.736.986.466.581.39%-1.75%6.32%21,487,400143,901,000292%6.704.15%6.543.68%6.434.30%6.193.81%0.40%
2019-02-186.156.566.136.496.57%0.93%8.86%14,857,90095,537,000246%6.435.20%6.303.45%6.162.92%5.961.79%-0.05%
2019-02-156.106.156.056.090.00%-0.36%3.98%4,429,40027,073,00076%6.110.36%6.091.38%5.991.10%5.86-0.41%-0.21%
2019-02-146.106.136.036.09-0.65%0.00%3.55%4,755,30028,958,00072%6.090.05%6.011.18%5.921.74%5.880.24%-0.11%
2019-02-136.036.166.016.131.16%0.71%4.48%8,467,30051,540,000131%6.092.72%5.942.50%5.822.34%5.870.53%-0.12%
2019-02-125.686.225.636.067.07%2.26%3.84%11,962,10070,885,000200%5.935.77%5.805.92%5.692.86%5.840.29%-0.18%
2019-02-115.495.665.485.663.10%1.02%-2.73%3,104,40017,394,00058%5.603.07%5.470.57%5.53-3.07%5.82-0.41%-0.19%
2019-02-015.335.515.335.490.00%0.99%-6.04%2,654,90014,433,00047%5.440.67%5.44-1.59%5.70-2.45%5.84-0.39%-0.12%