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:
纳尔股份( 002825.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
2020-03-3014.1014.9814.1014.90-1.13%2.93%4.83%5,924,70085,765,000112%14.48-4.29%14.750.81%14.420.35%14.210.49%0.57%
2020-03-2714.9815.6614.5615.072.59%-0.36%6.54%11,417,400172,680,000247%15.125.93%14.636.32%14.373.15%14.152.60%0.54%
2020-03-2613.1414.6913.1114.6910.04%2.89%6.56%5,624,10080,300,000142%14.287.55%13.761.30%13.931.29%13.790.80%0.29%
2020-03-2513.4713.5213.0513.350.45%0.56%-2.38%2,691,00035,726,00069%13.28-0.79%13.58-2.43%13.76-1.30%13.68-0.39%0.23%
2020-03-2413.9514.2412.8513.29-3.49%-0.69%-3.20%4,239,00056,727,000108%13.38-5.07%13.92-0.32%13.94-0.09%13.73-0.07%0.36%
2020-03-2314.0014.3713.7213.77-4.38%-2.32%0.23%3,277,50046,204,00087%14.10-0.50%13.97-0.57%13.950.61%13.74-0.26%0.46%
2020-03-2014.0414.6213.6314.403.37%1.64%4.54%6,965,00098,683,000168%14.175.36%14.051.79%13.871.96%13.770.81%0.90%
2020-03-1913.0513.9612.9213.935.21%3.59%1.95%3,526,90047,427,00087%13.45-5.60%13.80-0.07%13.600.16%13.660.20%1.06%
2020-03-1813.8214.8213.1713.24-4.20%-7.06%-2.90%6,382,30090,914,000175%14.256.78%13.815.00%13.581.64%13.641.28%1.07%
2020-03-1712.9013.9012.3913.827.13%3.60%2.64%3,462,70046,191,000103%13.341.43%13.150.43%13.36-0.34%13.460.19%0.97%
2020-03-1613.3513.4512.9012.90-2.64%-1.92%-4.00%1,742,90022,923,00055%13.151.76%13.10-2.33%13.41-1.98%13.440.25%0.96%
2020-03-1312.4013.6012.1613.250.76%2.52%-1.16%2,820,70036,454,00091%12.92-2.46%13.41-1.24%13.68-0.29%13.410.12%0.94%
2020-03-1213.5013.5013.0013.15-4.15%-0.75%-1.79%2,574,20034,107,00090%13.25-5.15%13.58-2.25%13.720.24%13.390.17%0.93%
2020-03-1113.9714.2013.7013.72-4.72%-1.78%2.64%3,179,00044,409,000125%13.973.55%13.891.09%13.681.06%13.370.92%0.96%
2020-03-1013.5014.4812.6614.403.60%6.75%8.72%4,708,10063,513,000197%13.49-4.44%13.740.42%13.540.51%13.250.88%0.91%
2020-03-0913.8814.5513.3513.900.14%-1.54%5.87%7,183,700101,415,000370%14.125.51%13.685.19%13.475.12%13.134.22%0.86%
2020-03-0612.4613.8812.4613.889.98%3.74%10.18%4,269,40057,123,000308%13.386.42%13.014.65%12.814.62%12.602.40%0.51%
2020-03-0512.6212.6612.4512.621.04%0.37%2.58%1,652,90020,782,000144%12.571.39%12.431.62%12.250.72%12.300.32%0.38%
2020-03-0412.1812.5612.0612.492.55%0.72%1.85%1,441,20017,873,000133%12.401.41%12.231.85%12.160.27%12.260.22%0.45%
2020-03-0312.1712.3812.0712.180.58%-0.40%-0.46%996,20012,183,00096%12.231.98%12.01-0.15%12.13-0.02%12.240.13%0.51%
2020-03-0211.5312.1511.4212.115.03%0.98%-0.90%1,021,90012,255,00097%11.991.34%12.03-0.94%12.13-0.69%12.220.05%0.68%
2020-02-2812.0112.1211.5211.53-6.26%-2.57%-5.60%1,155,10013,670,000111%11.83-3.91%12.14-1.16%12.21-1.21%12.210.02%0.71%
2020-02-2712.5012.5812.1212.30-0.32%-0.12%0.72%891,60010,980,00092%12.32-0.19%12.28-0.29%12.36-0.02%12.210.45%0.60%
2020-02-2612.1912.6012.0412.340.16%0.02%1.51%1,005,80012,410,000103%12.340.99%12.32-0.52%12.370.21%12.160.38%0.47%
2020-02-2512.3812.4311.9312.32-1.36%0.84%1.73%1,226,50014,984,000129%12.22-1.66%12.38-0.38%12.340.20%12.110.44%0.32%
2020-02-2412.5012.6212.2612.49-0.48%0.54%3.58%1,048,50013,026,000116%12.42-0.76%12.430.57%12.320.84%12.060.69%0.15%
2020-02-2112.4012.6612.3312.551.21%0.26%4.79%1,212,80015,182,000139%12.521.55%12.361.46%12.211.58%11.981.06%-0.06%
2020-02-2012.1312.4212.1312.402.31%0.59%4.63%947,90011,685,000113%12.331.32%12.181.28%12.021.04%11.851.02%-0.30%
2020-02-1912.1912.4212.0512.12-0.49%-0.39%3.32%817,1009,942,00096%12.170.95%12.031.39%11.900.56%11.730.89%-0.62%
2020-02-1811.9012.1911.8512.180.00%1.05%4.75%950,60011,458,000106%12.051.62%11.860.89%11.830.62%11.631.86%-1.01%