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:
宇环数控( 002903.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
2019-12-0615.0815.7514.6615.195.71%1.03%7.33%16,788,600252,424,000470%15.046.70%14.728.92%14.467.99%14.154.54%-0.08%
2019-12-0513.2214.3713.2214.3710.03%1.98%6.15%3,583,40050,493,000153%14.097.84%13.513.79%13.392.17%13.54-0.22%-0.60%
2019-12-0413.0513.1512.9413.060.23%-0.05%-3.74%1,845,20024,111,00073%13.070.97%13.02-0.15%13.11-0.64%13.57-0.87%-0.64%
2019-12-0312.8713.0512.8313.030.15%0.69%-4.80%2,173,40028,126,00081%12.94-0.97%13.04-1.12%13.19-1.36%13.69-0.97%-0.57%
2019-12-0213.1913.2012.9713.01-0.84%-0.44%-5.87%1,729,30022,598,00064%13.07-0.63%13.19-1.04%13.37-0.69%13.82-0.65%-0.50%
2019-11-2913.2613.3213.0613.12-0.61%-0.24%-5.69%1,506,30019,810,00054%13.15-1.14%13.33-1.28%13.47-1.38%13.91-0.74%-0.46%
2019-11-2813.4813.6013.0513.20-2.08%-0.77%-5.81%2,289,20030,454,00077%13.30-1.50%13.50-0.54%13.66-1.55%14.01-0.77%-0.40%
2019-11-2713.6613.6613.3513.48-0.74%-0.19%-4.55%1,799,90024,308,00059%13.51-1.15%13.57-1.42%13.87-0.85%14.12-0.40%-0.34%
2019-11-2613.4613.8313.4613.580.97%-0.60%-4.22%2,742,80037,471,00089%13.660.91%13.77-1.60%13.99-0.91%14.18-0.25%-0.33%
2019-11-2513.8114.0913.3113.45-3.45%-0.66%-5.37%3,466,40046,930,000111%13.54-4.07%13.99-1.82%14.12-1.09%14.21-0.50%-0.41%
2019-11-2214.2014.4513.8913.93-2.45%-1.30%-2.49%3,172,60044,779,000106%14.11-1.61%14.25-0.70%14.27-0.50%14.29-0.60%-0.48%
2019-11-2114.1714.6314.1514.280.56%-0.45%-0.64%3,370,90048,357,000113%14.350.35%14.350.32%14.35-0.25%14.37-0.62%-0.46%
2019-11-2014.530.000.0014.20-2.14%-0.66%-1.81%2,818,90040,297,00090%14.30-0.96%14.31-0.38%14.38-0.04%14.46-0.21%-0.45%
2019-11-1914.3514.5314.2214.511.26%0.53%0.12%2,360,50034,072,00076%14.431.57%14.36-0.23%14.390.50%14.49-0.22%-0.52%
2019-11-1813.8714.3913.8214.331.85%0.84%-1.34%2,735,90038,880,00084%14.21-1.56%14.40-0.25%14.320.13%14.52-0.34%-0.59%
2019-11-1514.9314.9414.0714.07-3.43%-2.54%-3.45%3,331,50048,093,000103%14.44-0.59%14.430.90%14.30-0.71%14.57-0.10%-0.63%
2019-11-1414.4014.7014.2014.571.32%0.34%-0.12%2,914,80042,326,00089%14.521.38%14.300.94%14.40-0.91%14.59-0.12%-0.80%
2019-11-1314.2314.4514.1514.381.27%0.39%-1.54%2,612,90037,428,00076%14.321.88%14.17-1.47%14.53-0.32%14.61-0.33%-1.00%
2019-11-1214.0114.2813.8114.201.14%1.00%-3.09%2,859,70040,207,00077%14.06-0.59%14.38-2.18%14.58-0.83%14.65-1.08%-1.27%
2019-11-1114.4014.5313.9514.04-4.16%-0.73%-5.22%3,264,90046,176,00085%14.14-4.91%14.70-0.99%14.70-0.80%14.81-1.15%-1.87%
2019-11-0814.9615.1814.6114.65-2.66%-1.50%-2.24%3,455,20051,389,00091%14.87-0.74%14.850.22%14.820.43%14.99-0.43%-1.91%
2019-11-0714.5415.5014.4915.053.15%0.44%-0.01%4,353,90065,240,000116%14.982.52%14.820.67%14.760.53%15.05-0.53%-1.93%
2019-11-0614.7614.8214.4614.59-1.49%-0.18%-3.58%2,860,50041,809,00073%14.62-1.02%14.720.15%14.68-0.30%15.13-0.90%-1.97%
2019-11-0514.8514.9814.5314.811.37%0.29%-3.01%3,242,40047,879,00082%14.770.05%14.700.20%14.72-1.29%15.27-0.93%-1.93%
2019-11-0414.9014.9214.6114.61-0.41%-1.01%-5.20%2,994,90044,202,00073%14.761.21%14.67-0.23%14.91-1.40%15.41-0.69%-1.89%
2019-11-0114.5214.8414.2214.672.37%0.60%-5.47%3,717,40054,206,00085%14.58-0.64%14.70-2.32%15.13-1.15%15.52-1.85%-1.87%
2019-10-3114.9315.1514.2814.33-3.11%-2.36%-9.37%4,025,70059,080,00084%14.68-0.95%15.05-2.47%15.30-1.29%15.81-2.11%-1.73%
2019-10-3015.1715.2014.5014.79-4.27%-0.18%-8.43%4,562,00067,591,00087%14.82-5.49%15.43-1.79%15.50-1.82%16.15-3.04%-1.51%
2019-10-2916.0916.0915.4215.45-3.20%-1.45%-7.26%4,058,10063,620,00065%15.68-1.23%15.710.03%15.79-0.74%16.66-7.04%-1.26%
2019-10-2815.6016.0015.5315.960.00%0.55%-10.94%4,027,30063,921,00043%15.872.00%15.71-0.60%15.91-0.04%17.92-1.54%-0.32%