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:
金河生物( 002688.SZ 深证)
板块 :生物制品   
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
2019-12-055.165.245.165.241.55%0.58%-1.43%5,104,80026,595,00077%5.211.20%5.160.06%5.19-0.56%5.32-0.84%-1.28%
2019-12-045.145.185.115.16-0.19%0.23%-3.75%3,539,60018,223,00049%5.150.51%5.16-0.64%5.22-0.48%5.36-1.18%-1.41%
2019-12-035.185.185.065.17-0.19%0.94%-4.70%5,662,70029,002,00071%5.12-1.71%5.19-1.33%5.24-0.80%5.43-1.24%-1.58%
2019-12-025.235.265.165.18-0.96%-0.59%-5.70%4,160,70021,682,00050%5.21-0.33%5.26-0.45%5.28-0.71%5.49-0.80%-1.58%
2019-11-295.345.355.175.23-2.43%0.04%-5.54%8,050,50042,084,00091%5.23-1.99%5.28-0.81%5.32-1.52%5.54-1.09%-1.52%
2019-11-285.295.385.285.361.13%0.49%-4.25%6,165,20032,886,00068%5.330.40%5.33-0.49%5.40-1.03%5.60-1.06%-1.45%
2019-11-275.315.345.285.300.19%-0.24%-6.33%4,950,00026,299,00048%5.31-0.32%5.35-1.53%5.46-1.46%5.66-0.84%-1.40%
2019-11-265.365.395.275.29-0.94%-0.75%-7.29%6,466,50034,465,00059%5.33-0.97%5.44-1.42%5.54-1.44%5.71-1.57%-1.32%
2019-11-255.515.555.305.34-3.61%-0.78%-7.88%11,547,10062,150,00089%5.38-3.55%5.51-2.49%5.62-1.56%5.80-1.91%-1.21%
2019-11-225.725.725.465.54-2.98%-0.72%-6.26%9,114,40050,861,00069%5.58-0.77%5.66-1.38%5.71-0.77%5.91-2.28%-1.00%
2019-11-215.665.715.535.710.88%1.55%-5.59%8,345,20046,928,00055%5.62-2.09%5.73-0.80%5.76-0.84%6.05-2.09%-0.72%
2019-11-205.885.885.665.66-3.74%-1.45%-8.37%10,628,40061,043,00063%5.74-1.39%5.78-0.31%5.80-0.67%6.18-2.91%-0.45%
2019-11-195.795.885.745.881.73%0.96%-7.58%9,035,10052,620,00044%5.820.78%5.80-0.34%5.84-1.25%6.36-1.27%0.00%
2019-11-185.745.845.725.780.70%0.02%-10.30%8,524,70049,260,00036%5.78-0.22%5.82-0.77%5.92-1.81%6.44-0.17%0.25%
2019-11-155.905.905.725.74-2.55%-0.90%-11.08%10,943,40063,381,00042%5.79-1.13%5.86-1.73%6.03-2.81%6.46-0.39%0.33%
2019-11-145.925.965.765.89-0.84%0.55%-9.10%15,566,10091,181,00057%5.86-1.36%5.97-2.60%6.20-2.82%6.48-0.52%0.43%
2019-11-136.016.025.845.94-1.33%0.02%-8.81%11,261,30066,878,00037%5.94-1.79%6.13-3.18%6.38-3.10%6.51-0.11%0.67%
2019-11-126.306.355.876.02-4.29%-0.45%-7.68%24,813,200150,038,00083%6.05-5.13%6.33-3.93%6.58-1.92%6.52-0.43%0.73%
2019-11-116.366.586.246.29-2.18%-1.32%-3.95%16,168,200103,057,00060%6.37-3.16%6.59-2.78%6.710.57%6.550.15%0.80%
2019-11-086.586.766.416.43-3.60%-2.31%-1.67%24,151,500158,956,00093%6.58-2.20%6.77-0.40%6.680.39%6.540.52%0.83%
2019-11-076.726.896.606.67-1.77%-0.89%2.54%24,165,100162,632,00095%6.73-2.66%6.801.74%6.650.87%6.510.62%0.85%
2019-11-066.687.166.636.790.74%-1.79%5.03%40,218,500278,062,000173%6.912.93%6.682.72%6.591.96%6.471.59%0.76%
2019-11-056.526.866.506.741.97%0.34%5.91%34,493,700231,684,000162%6.725.90%6.511.39%6.471.64%6.361.27%0.64%
2019-11-046.306.616.126.613.93%4.21%5.19%30,295,200192,163,000145%6.34-1.05%6.420.23%6.360.25%6.280.56%0.52%
2019-11-016.416.586.316.36-3.05%-0.78%1.78%23,574,200151,107,000126%6.41-0.97%6.400.79%6.350.68%6.250.68%0.44%
2019-10-316.146.776.006.566.15%1.34%5.69%44,861,100290,371,000268%6.475.66%6.353.17%6.302.21%6.211.82%0.37%
2019-10-306.056.206.046.181.48%0.88%1.38%11,922,90073,042,00088%6.130.30%6.16-0.61%6.17-0.23%6.100.53%0.19%
2019-10-296.166.186.066.09-2.25%-0.29%0.43%10,988,90067,117,00081%6.11-1.75%6.200.13%6.180.05%6.060.22%0.09%
2019-10-286.326.336.166.23-1.42%0.21%2.96%16,177,600100,572,000123%6.22-0.06%6.190.07%6.180.83%6.050.48%0.08%
2019-10-256.136.355.966.320.00%1.59%4.95%24,738,900153,910,000197%6.222.61%6.180.72%6.131.29%6.020.69%0.05%