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:
龙泉股份( 002671.SZ 深证)
板块 :建筑材料   
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
2020-05-294.394.394.274.271.91%-1.25%1.67%7,685,20033,234,000318%4.322.56%4.262.41%4.232.22%4.201.25%-0.17%
2020-05-284.224.274.144.190.48%-0.62%1.01%3,259,60013,743,000164%4.222.45%4.161.24%4.140.73%4.150.12%-0.53%
2020-05-274.104.254.074.171.21%1.34%0.65%2,839,10011,682,000149%4.120.34%4.110.27%4.11-0.22%4.14-0.55%-0.67%
2020-05-264.134.144.084.120.73%0.46%-1.10%1,448,1005,939,00073%4.100.27%4.09-0.24%4.12-0.32%4.17-0.38%-0.61%
2020-05-254.074.114.064.090.49%0.00%-2.20%1,307,9005,349,00054%4.09-0.02%4.10-0.53%4.13-0.31%4.18-0.29%-0.60%
2020-05-224.124.144.064.07-1.21%-0.51%-2.96%1,703,2006,968,00063%4.09-1.06%4.13-0.60%4.14-0.43%4.19-0.38%-0.58%
2020-05-214.124.164.104.120.00%-0.36%-2.14%1,306,7005,403,00044%4.14-0.22%4.15-0.22%4.16-0.31%4.21-0.19%-0.56%
2020-05-204.174.184.124.12-1.44%-0.58%-2.32%2,565,90010,633,00084%4.14-0.86%4.16-0.31%4.17-0.74%4.22-0.33%-0.55%
2020-05-194.214.224.174.180.00%0.00%-1.23%1,334,3005,577,00039%4.180.19%4.17-0.24%4.20-0.14%4.23-0.35%-0.53%
2020-05-184.174.194.144.180.48%0.19%-1.58%1,366,5005,701,00032%4.170.02%4.18-0.71%4.21-0.17%4.25-0.63%-0.55%
2020-05-154.214.224.154.16-1.19%-0.26%-2.67%3,026,40012,623,00056%4.17-0.93%4.21-0.28%4.22-0.43%4.27-2.29%-0.53%
2020-05-144.224.244.194.21-0.24%0.00%-3.75%1,983,6008,351,00028%4.21-0.99%4.23-0.10%4.24-0.17%4.37-1.29%-0.18%
2020-05-134.284.294.224.22-0.24%-0.75%-4.76%3,395,10014,436,00037%4.250.90%4.23-0.14%4.24-0.12%4.430.02%0.19%
2020-05-124.224.304.144.230.24%0.38%-4.51%5,644,20023,785,00057%4.21-0.43%4.24-0.45%4.25-0.52%4.43-0.25%0.19%
2020-05-114.264.274.204.22-0.47%-0.28%-4.98%3,869,30016,373,00041%4.23-0.75%4.25-0.28%4.27-0.79%4.44-0.16%0.18%
2020-05-084.294.294.244.24-0.70%-0.56%-4.68%4,361,20018,595,00048%4.26-0.16%4.27-0.28%4.30-2.89%4.45-0.11%0.17%
2020-05-074.264.294.254.270.47%-0.02%-4.11%2,420,50010,338,00027%4.270.12%4.28-0.77%4.43-1.25%4.45-0.09%0.16%
2020-05-064.254.304.224.25-0.47%-0.38%-4.64%5,553,70023,691,00063%4.27-0.49%4.31-3.43%4.490.02%4.46-0.20%0.18%
2020-04-304.314.344.254.27-0.47%-0.40%-4.39%9,777,60041,914,000116%4.29-1.47%4.46-1.89%4.49-0.58%4.47-0.47%0.21%
2020-04-294.314.464.294.29-4.67%-1.40%-4.39%12,474,80054,281,000165%4.35-6.35%4.55-0.24%4.51-0.73%4.49-0.44%0.26%
2020-04-284.704.774.504.50-4.86%-3.14%-0.16%17,223,10080,019,000278%4.651.24%4.561.29%4.551.41%4.511.21%0.29%
2020-04-274.444.754.414.736.77%3.07%6.22%21,186,60097,215,000444%4.595.13%4.503.57%4.483.25%4.452.34%0.19%
2020-04-244.294.444.224.433.26%1.49%1.82%10,420,30045,482,000352%4.371.70%4.351.21%4.340.63%4.350.07%-0.16%
2020-04-234.294.314.274.29-0.23%-0.05%-1.33%1,682,8007,222,00076%4.290.09%4.30-0.30%4.31-0.25%4.35-0.37%-0.17%
2020-04-224.304.314.264.30-0.23%0.28%-1.47%1,395,3005,983,00059%4.29-0.37%4.31-0.39%4.33-0.32%4.36-0.30%-0.13%
2020-04-214.344.344.284.31-0.46%0.14%-1.53%2,455,40010,568,00092%4.30-0.74%4.33-0.37%4.34-0.53%4.38-0.14%-0.09%
2020-04-204.344.364.324.330.00%-0.14%-1.21%1,508,4006,540,00051%4.34-0.09%4.34-0.21%4.36-0.07%4.380.09%-0.07%
2020-04-174.364.374.314.33-0.46%-0.23%-1.12%2,727,60011,837,00089%4.34-0.28%4.35-0.55%4.37-0.21%4.380.07%-0.08%
2020-04-164.354.394.324.350.00%-0.05%-0.59%1,846,7008,037,00058%4.35-0.16%4.38-0.05%4.37-0.43%4.380.02%-0.09%
2020-04-154.384.404.324.350.00%-0.21%-0.57%3,320,40014,472,00095%4.36-1.25%4.38-0.25%4.39-0.36%4.38-0.11%-0.10%