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:
凯中精密( 002823.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
2020-08-0412.5212.5312.1312.42-0.56%1.14%3.34%4,688,30057,571,000123%12.28-0.74%12.280.11%12.210.60%12.020.35%-0.24%
2020-08-0312.2012.5012.2012.492.04%0.96%4.28%4,543,00056,200,000126%12.371.76%12.261.09%12.141.13%11.980.51%-0.23%
2020-07-3112.4212.4211.9812.240.00%0.68%2.72%3,818,80046,424,000109%12.16-0.68%12.130.77%12.000.65%11.920.45%-0.22%
2020-07-3012.3512.4512.1112.24-0.73%0.00%3.18%4,068,70049,800,000120%12.241.71%12.041.66%11.921.08%11.860.26%-0.20%
2020-07-2911.6712.3711.5312.335.84%2.46%4.21%5,753,50069,237,000164%12.033.70%11.841.48%11.800.40%11.83-0.57%-0.19%
2020-07-2811.6211.7011.4511.651.39%0.39%-2.10%1,870,40021,706,00050%11.610.49%11.67-0.19%11.75-0.37%11.90-1.33%-0.07%
2020-07-2711.6311.7411.4111.49-1.63%-0.50%-4.73%2,293,10026,481,00053%11.55-1.97%11.69-1.02%11.79-0.34%12.06-1.14%0.16%
2020-07-2411.8812.0011.5011.68-2.10%-0.85%-4.25%3,467,20040,845,00071%11.780.75%11.81-0.29%11.830.24%12.20-0.38%0.41%
2020-07-2311.8011.9311.4211.930.00%2.04%-2.57%3,885,10045,425,00074%11.69-2.05%11.84-0.49%11.80-0.53%12.25-0.50%0.55%
2020-07-2211.8012.0711.6911.930.68%-0.06%-3.06%4,408,00052,619,00077%11.940.29%11.900.98%11.87-1.28%12.31-0.07%0.78%
2020-07-2111.9912.1711.7311.85-0.84%-0.45%-3.77%3,101,60036,918,00050%11.900.48%11.79-0.36%12.02-1.91%12.310.43%0.95%
2020-07-2011.8511.9911.6511.952.31%0.88%-2.54%2,856,70033,840,00042%11.852.01%11.83-2.10%12.26-1.34%12.260.62%1.05%
2020-07-1711.6711.7911.4411.680.00%0.58%-4.15%3,052,90035,453,00040%11.61-2.84%12.08-2.81%12.42-0.50%12.190.72%1.16%
2020-07-1612.2412.3411.5711.68-4.50%-2.28%-3.46%4,921,50058,823,00062%11.95-3.87%12.43-1.69%12.48-0.34%12.100.35%1.26%
2020-07-1512.9312.9412.1512.23-5.41%-1.63%1.43%5,949,60073,969,00081%12.43-2.69%12.650.21%12.530.51%12.060.60%1.23%
2020-07-1412.9913.1012.4812.93-0.46%1.21%7.88%6,856,50087,598,000101%12.780.66%12.621.14%12.461.61%11.990.99%1.16%
2020-07-1312.2013.2812.1712.995.78%2.35%9.45%8,393,700106,532,000134%12.692.84%12.481.50%12.272.01%11.871.38%1.04%
2020-07-1012.5912.5912.1812.28-2.92%-0.50%4.89%6,118,20075,510,000106%12.34-0.23%12.291.50%12.021.67%11.711.00%0.80%
2020-07-0912.2712.8912.0312.653.27%2.26%9.14%9,230,600114,189,000174%12.371.61%12.112.38%11.831.80%11.591.77%0.65%
2020-07-0811.7612.4911.7212.253.81%0.62%7.55%8,568,200104,316,000182%12.183.44%11.832.55%11.621.81%11.391.65%0.43%
2020-07-0711.7812.0311.4511.800.68%0.25%5.31%8,595,300101,165,000201%11.771.69%11.541.75%11.411.54%11.211.42%0.25%
2020-07-0611.5011.7511.3611.722.45%1.25%6.08%9,596,200111,079,000255%11.582.61%11.342.31%11.242.36%11.051.68%0.06%
2020-07-0310.8111.4610.8111.446.12%1.41%5.29%9,393,500105,967,000310%11.285.23%11.083.60%10.983.35%10.871.77%-0.21%
2020-07-0210.6810.8210.6510.780.94%0.56%0.97%2,812,70030,153,000116%10.720.37%10.700.69%10.620.21%10.680.08%-0.39%
2020-07-0110.6810.7710.5710.680.00%-0.01%0.11%2,108,30022,518,00088%10.680.02%10.620.64%10.60-0.57%10.67-0.09%-0.42%
2020-06-3010.7010.7810.6010.681.04%0.01%0.02%1,829,40019,537,00067%10.681.54%10.560.00%10.66-0.26%10.68-0.29%-0.41%
2020-06-2910.5310.6310.3510.570.28%0.50%-1.30%2,056,30021,627,00069%10.520.24%10.56-1.26%10.69-0.20%10.71-1.02%-0.35%
2020-06-2410.7810.7810.4010.54-0.94%0.46%-2.58%2,215,60023,246,00066%10.49-1.33%10.69-0.77%10.71-0.11%10.82-0.47%-0.19%
2020-06-2310.8810.8910.5110.64-2.12%0.07%-2.12%2,998,80031,886,00089%10.63-2.35%10.78-0.22%10.72-0.07%10.87-0.40%-0.09%
2020-06-2210.9711.0510.7410.870.00%-0.17%-0.40%3,146,40034,260,00093%10.890.86%10.801.07%10.730.35%10.91-0.18%0.00%