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:
蓝黛传动( 002765.SZ 深证)
板块 :次新股   
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
2020-01-234.934.954.704.74-5.58%-1.68%-8.71%5,380,50025,938,00084%4.82-3.70%4.93-2.40%4.98-1.60%5.19-1.16%-0.13%
2020-01-225.035.054.955.02-0.20%0.28%-4.44%2,716,20013,597,00038%5.01-0.85%5.05-0.41%5.06-0.59%5.25-0.85%0.03%
2020-01-215.105.105.025.03-1.37%-0.38%-5.06%3,048,50015,392,00033%5.05-0.71%5.07-0.26%5.09-1.16%5.30-0.34%0.19%
2020-01-205.055.115.015.101.39%0.29%-4.06%3,102,00015,775,00028%5.090.22%5.08-0.45%5.15-1.79%5.320.06%0.29%
2020-01-175.095.125.035.03-1.18%-0.87%-5.33%3,197,00016,223,00027%5.07-0.26%5.11-1.37%5.25-0.61%5.310.11%0.26%
2020-01-165.135.165.055.09-0.59%0.06%-4.09%4,485,90022,818,00036%5.09-0.99%5.18-2.17%5.28-0.68%5.310.00%0.11%
2020-01-155.195.195.115.12-1.54%-0.35%-3.52%5,921,70030,428,00047%5.14-2.06%5.29-0.81%5.32-0.75%5.31-0.04%-0.29%
2020-01-145.305.375.205.20-2.07%-0.88%-2.05%9,279,40048,679,00077%5.25-2.60%5.34-0.54%5.36-0.30%5.310.26%-0.33%
2020-01-135.605.605.265.31-0.56%-1.41%0.28%14,256,30076,781,000121%5.390.71%5.36-0.11%5.370.51%5.300.40%-0.35%
2020-01-105.325.405.275.34-0.19%-0.15%1.25%7,651,40040,919,00066%5.35-0.02%5.37-0.02%5.350.43%5.270.25%-0.42%
2020-01-095.395.425.305.35-0.74%0.02%1.69%13,313,20071,218,000110%5.35-0.72%5.370.52%5.320.40%5.260.42%-0.47%
2020-01-085.465.555.155.39-0.19%0.04%2.88%23,767,400128,069,000206%5.390.45%5.341.37%5.301.05%5.240.79%-0.53%
2020-01-075.295.555.225.402.08%0.67%3.89%17,400,00093,342,000173%5.362.66%5.271.58%5.251.69%5.200.60%-0.62%
2020-01-065.145.335.095.292.52%1.24%2.38%12,244,40063,981,000126%5.231.67%5.190.58%5.160.14%5.17-0.21%-0.70%
2020-01-035.205.245.085.16-0.77%0.41%-0.35%8,228,50042,289,00078%5.14-0.87%5.160.57%5.15-0.25%5.18-1.33%-0.71%
2020-01-025.165.235.105.201.36%0.31%-0.91%7,839,00040,637,00060%5.180.60%5.13-0.31%5.170.29%5.25-4.02%-0.56%
2019-12-315.135.205.115.13-0.39%-0.45%-6.18%4,955,30025,533,00026%5.151.60%5.15-0.33%5.15-0.04%5.47-0.49%0.63%
2019-12-305.105.204.955.150.00%1.54%-6.28%9,402,30047,688,00044%5.07-2.44%5.16-0.16%5.15-0.41%5.500.07%1.33%
2019-12-275.255.325.105.15-1.72%-0.94%-6.21%12,646,50065,750,00061%5.200.10%5.170.27%5.17-0.46%5.49-0.22%1.45%
2019-12-265.095.265.085.242.54%0.89%-4.78%12,672,80065,824,00064%5.191.80%5.160.10%5.20-1.89%5.50-0.27%1.48%
2019-12-255.175.175.065.11-0.97%0.16%-7.39%9,488,20048,408,00050%5.10-1.18%5.15-1.32%5.30-5.26%5.52-0.22%1.52%
2019-12-245.165.195.135.160.58%-0.06%-6.69%8,627,50044,548,00048%5.16-0.42%5.22-2.30%5.59-0.53%5.53-0.13%1.55%
2019-12-235.275.285.125.13-3.02%-1.06%-7.35%11,522,80059,746,00067%5.19-1.61%5.34-5.73%5.620.11%5.54-0.22%1.57%
2019-12-205.375.385.215.29-1.49%0.38%-4.67%18,846,40099,321,000117%5.27-3.16%5.67-0.98%5.62-0.71%5.55-0.27%1.61%
2019-12-195.505.595.365.37-7.25%-1.32%-3.49%32,997,900179,561,000234%5.44-8.40%5.73-0.47%5.66-1.03%5.560.16%1.66%
2019-12-186.006.275.605.791.58%-2.54%4.23%55,437,400329,327,000529%5.945.77%5.756.42%5.717.18%5.567.82%1.79%
2019-12-175.385.705.385.7010.04%1.48%10.64%24,057,700135,122,000434%5.6212.45%5.419.86%5.339.60%5.156.56%1.05%
2019-12-164.725.184.715.189.98%3.70%7.14%9,531,10047,612,000256%5.006.30%4.924.44%4.863.05%4.841.28%0.41%
2019-12-134.694.724.674.710.86%0.23%-1.34%1,666,2007,830,00053%4.70-0.04%4.71-0.06%4.72-0.46%4.770.11%0.29%
2019-12-124.734.734.664.670.00%-0.66%-2.08%1,630,2007,663,00051%4.70-0.51%4.71-0.30%4.74-1.39%4.770.06%0.29%