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:
华宏科技( 002645.SZ 深证)
板块 :专用设备制造_h   资产重组   
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
2019-08-239.5610.019.489.580.31%-1.84%2.75%24,654,900240,622,000124%9.762.41%9.65-0.02%9.701.06%9.320.94%0.51%
2019-08-229.609.669.419.55-0.31%0.21%3.39%13,703,500130,599,00068%9.53-0.55%9.65-0.62%9.600.92%9.240.40%0.42%
2019-08-219.669.779.469.58-1.94%-0.03%4.13%18,349,900175,839,00083%9.58-1.77%9.711.01%9.511.43%9.200.79%0.39%
2019-08-209.729.959.619.77-1.61%0.14%7.03%26,349,500257,072,000115%9.760.22%9.612.19%9.382.26%9.131.36%0.24%
2019-08-199.3910.289.189.935.08%2.00%10.26%42,298,900411,780,000191%9.746.01%9.416.12%9.174.86%9.011.87%-0.01%
2019-08-168.809.458.799.4510.01%2.91%6.89%21,087,100193,651,000100%9.187.48%8.863.13%8.750.37%8.840.32%-0.34%
2019-08-158.508.638.418.59-1.26%0.54%-2.53%10,734,10091,715,00045%8.54-1.47%8.60-0.08%8.71-1.69%8.81-0.01%-0.84%
2019-08-148.708.848.558.701.16%0.33%-1.29%17,148,900148,696,00072%8.671.50%8.60-1.78%8.86-0.35%8.810.01%-1.35%
2019-08-138.558.648.408.60-0.46%0.67%-2.42%14,258,400121,811,00059%8.54-0.45%8.76-2.30%8.890.20%8.81-0.28%-1.58%
2019-08-128.708.938.418.64-2.04%0.68%-2.24%18,153,100155,795,00075%8.58-4.88%8.96-0.50%8.88-0.24%8.84-0.29%-1.85%
2019-08-099.009.358.748.82-1.67%-2.24%-0.50%23,781,400214,554,000106%9.02-1.03%9.011.26%8.900.29%8.860.02%-1.85%
2019-08-088.939.538.608.97-1.86%-1.60%1.22%36,405,300331,887,000168%9.122.67%8.901.61%8.871.16%8.860.14%-1.89%
2019-08-078.739.298.389.145.18%2.94%3.28%32,706,400290,389,000159%8.883.65%8.760.08%8.770.57%8.85-0.74%-1.98%
2019-08-068.378.828.228.690.81%1.45%-2.53%22,408,400191,954,000109%8.57-2.28%8.75-0.39%8.72-0.77%8.92-1.10%-1.88%
2019-08-058.539.068.308.62-3.15%-1.67%-4.38%22,258,700195,113,000107%8.77-1.18%8.780.29%8.79-0.31%9.02-1.50%-1.79%
2019-08-028.829.148.608.903.85%0.33%-2.75%30,831,200273,500,000139%8.872.97%8.760.18%8.81-0.36%9.15-4.60%-1.69%
2019-08-018.648.768.508.57-2.06%-0.52%-10.66%13,887,800119,643,00053%8.62-0.67%8.74-1.08%8.85-1.37%9.59-5.13%-1.21%
2019-07-318.818.838.528.75-1.35%0.89%-13.47%17,626,500152,877,00054%8.67-2.81%8.84-1.61%8.97-1.98%10.11-2.27%-0.58%
2019-07-308.979.058.848.87-0.56%-0.61%-14.27%16,391,200146,280,00044%8.92-0.44%8.98-1.16%9.15-1.04%10.35-3.07%-0.26%
2019-07-299.039.078.918.92-1.44%-0.48%-16.44%11,510,400103,173,00026%8.96-0.91%9.09-1.71%9.25-1.61%10.68-0.26%0.29%
2019-07-269.159.208.979.05-1.63%0.06%-15.44%18,265,800165,210,00036%9.05-1.62%9.25-1.06%9.40-5.72%10.70-0.35%0.39%
2019-07-259.159.339.059.20-2.23%0.07%-14.34%20,402,800187,593,00037%9.19-2.65%9.34-1.85%9.97-6.05%10.74-0.73%0.52%
2019-07-249.449.579.309.410.11%-0.36%-13.02%23,387,300220,878,00039%9.440.78%9.52-6.84%10.61-1.99%10.820.20%0.90%
2019-07-239.569.659.149.40-1.67%0.31%-12.94%26,397,200247,372,00041%9.37-3.16%10.22-7.31%10.82-3.37%10.80-0.20%1.05%
2019-07-2210.1310.139.489.56-9.21%-1.21%-11.64%36,198,100350,274,00055%9.68-12.69%11.03-2.55%11.20-0.44%10.82-0.46%1.61%
2019-07-1911.1311.8010.5310.53-10.00%-4.99%-3.12%48,646,100539,144,00083%11.08-6.08%11.31-1.86%11.251.12%10.870.18%4.19%
2019-07-1811.2012.2511.2011.705.03%-0.86%7.84%59,201,600698,635,000118%11.807.32%11.533.66%11.131.65%10.851.20%4.27%
2019-07-1710.7211.8610.5011.14-3.38%1.31%3.92%55,109,200605,987,000115%11.00-6.11%11.121.49%10.951.55%10.720.93%4.43%
2019-07-1611.2012.4611.0011.531.77%-1.55%8.56%72,106,500844,445,000178%11.7110.97%10.962.91%10.782.79%10.622.42%4.85%
2019-07-159.8911.339.6811.330.00%7.36%9.26%62,750,900662,237,000169%10.550.60%10.651.39%10.490.00%10.370.67%4.71%