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:
百洋股份( 002696.SZ 深证)
板块 :渔业、牧业   
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
2021-01-155.926.045.845.981.36%0.71%-9.42%8,367,10049,685,00040%5.94-0.49%6.09-4.09%6.32-2.03%6.60-0.15%0.06%
2021-01-146.036.095.875.90-3.75%-1.12%-10.77%11,465,60068,413,00056%5.97-4.56%6.35-1.67%6.45-3.15%6.61-0.27%0.00%
2021-01-136.456.466.106.13-6.27%-1.95%-7.54%16,903,100105,676,00089%6.25-5.99%6.46-2.39%6.66-1.90%6.63-0.06%-0.03%
2021-01-126.296.916.286.544.14%-1.65%-1.42%20,242,600134,620,000116%6.653.37%6.62-2.36%6.79-0.22%6.630.14%-0.08%
2021-01-116.646.746.226.28-5.28%-2.38%-5.21%13,929,60089,605,00084%6.43-4.24%6.78-1.64%6.800.34%6.63-0.08%-0.18%
2021-01-086.816.906.506.63-3.63%-1.31%0.00%18,660,600125,360,000117%6.72-3.99%6.890.06%6.780.55%6.63-0.11%-0.21%
2021-01-076.827.396.826.880.88%-1.67%3.66%26,831,600187,748,000177%7.001.38%6.892.59%6.742.21%6.640.52%-0.16%
2021-01-067.037.156.656.82-1.30%-1.19%3.29%30,116,800207,852,000204%6.902.30%6.713.61%6.603.56%6.600.59%-0.18%
2021-01-056.286.916.216.9110.03%2.42%5.27%24,808,100167,388,000177%6.758.82%6.486.15%6.372.97%6.560.48%-0.21%
2021-01-045.936.325.936.285.37%1.29%-3.87%12,875,60079,824,00092%6.203.73%6.100.12%6.19-1.47%6.53-0.50%-0.26%
2020-12-315.956.035.905.96-1.00%-0.28%-9.23%6,167,00036,859,00042%5.98-0.98%6.10-2.09%6.28-2.74%6.57-0.68%-0.20%
2020-12-306.006.125.956.02-0.17%-0.27%-8.94%7,092,70042,808,00045%6.04-2.44%6.23-2.41%6.46-2.36%6.61-0.56%-0.09%
2020-12-296.526.535.996.03-6.80%-2.54%-9.30%12,903,00079,831,00079%6.19-4.54%6.38-3.65%6.61-1.61%6.65-0.63%0.01%
2020-12-286.456.586.386.47-0.61%-0.17%-3.29%7,324,20047,466,00044%6.48-0.28%6.62-1.65%6.72-0.05%6.69-0.80%0.12%
2020-12-256.616.726.376.51-3.56%0.17%-3.47%14,733,40095,751,00076%6.50-4.33%6.73-1.06%6.72-0.15%6.74-0.40%0.40%
2020-12-246.876.976.606.75-2.88%-0.63%-0.31%16,563,400112,515,00088%6.79-0.85%6.810.65%6.730.21%6.770.40%0.59%
2020-12-236.676.976.586.952.96%1.45%3.05%20,970,800143,670,000116%6.851.24%6.761.56%6.720.55%6.740.33%0.57%
2020-12-226.627.036.516.750.75%-0.25%0.42%20,146,000136,338,000112%6.772.44%6.660.39%6.680.30%6.720.30%0.67%
2020-12-216.526.786.426.702.76%1.42%-0.03%12,999,50085,869,00070%6.611.04%6.63-0.51%6.66-1.49%6.70-0.02%0.81%
2020-12-186.536.726.456.52-2.40%-0.28%-2.73%13,213,50086,392,00072%6.54-2.69%6.67-0.63%6.76-0.59%6.700.08%0.96%
2020-12-176.586.956.486.68-0.60%-0.58%-0.27%17,824,200119,763,000103%6.720.09%6.71-1.61%6.800.53%6.700.45%0.99%
2020-12-166.686.806.566.720.30%0.10%0.78%15,206,900102,082,00092%6.710.34%6.82-0.37%6.770.19%6.670.41%1.04%
2020-12-156.796.836.596.70-4.15%0.15%0.89%18,946,100126,741,000122%6.69-3.49%6.840.59%6.750.30%6.640.41%1.05%
2020-12-146.667.206.616.991.30%0.84%5.68%34,660,900240,259,000254%6.931.51%6.802.32%6.731.58%6.612.02%1.05%
2020-12-116.206.906.186.9010.05%1.04%6.43%16,860,000115,139,000151%6.836.75%6.651.23%6.631.35%6.481.54%0.94%
2020-12-106.486.576.236.27-4.42%-1.99%-1.80%12,207,00078,090,000110%6.40-3.78%6.57-0.74%6.540.26%6.390.20%0.89%
2020-12-096.336.956.336.560.00%-1.32%2.95%18,566,500123,439,000193%6.650.82%6.621.26%6.521.38%6.371.30%0.87%
2020-12-086.696.776.426.56-3.53%-0.52%4.29%20,259,900133,592,000250%6.59-0.12%6.532.29%6.431.98%6.291.70%0.74%
2020-12-076.196.806.156.8010.03%3.00%9.94%11,137,30073,523,000177%6.606.12%6.392.72%6.312.09%6.191.48%0.60%
2020-12-046.296.336.156.180.00%-0.66%1.39%6,321,50039,327,000111%6.22-0.67%6.220.47%6.180.80%6.100.41%0.47%