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:
德生科技( 002908.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
2019-12-0612.1712.4812.1412.472.05%0.82%1.63%4,732,20058,532,000123%12.371.83%12.200.29%12.250.24%12.27-0.70%-1.76%
2019-12-0511.9912.2911.9912.221.75%0.60%-1.10%4,139,20050,277,00096%12.150.40%12.16-0.69%12.23-0.25%12.36-0.87%-1.80%
2019-12-0412.1712.2711.9012.01-3.38%-0.74%-3.64%6,223,00075,289,000140%12.10-1.89%12.25-0.93%12.26-0.81%12.46-1.35%-1.74%
2019-12-0312.3812.4712.1112.43-0.40%0.79%-1.62%2,645,20032,620,00059%12.33-0.96%12.360.11%12.360.11%12.64-0.97%-1.64%
2019-12-0212.3312.5512.3012.481.30%0.22%-2.19%3,350,70041,723,00066%12.451.59%12.350.20%12.340.43%12.76-0.91%-1.60%
2019-11-2912.2612.3312.1412.320.49%0.51%-4.32%2,215,90027,160,00034%12.26-0.29%12.320.00%12.29-1.36%12.88-3.24%-1.61%
2019-11-2812.4012.4412.2212.26-1.13%-0.26%-7.87%2,686,30033,021,00032%12.29-0.82%12.320.24%12.46-1.15%13.31-2.82%-1.27%
2019-11-2712.2912.4712.2512.400.90%0.06%-9.44%3,348,60041,498,00035%12.390.89%12.29-1.62%12.60-1.32%13.69-3.18%-0.91%
2019-11-2612.3612.4312.1912.29-0.08%0.05%-13.10%3,707,20045,538,00031%12.280.33%12.50-1.64%12.77-1.34%14.14-2.44%-0.47%
2019-11-2512.6212.6612.0612.30-2.38%0.46%-15.15%5,676,00069,495,00039%12.24-4.11%12.70-2.40%12.95-1.26%14.50-1.17%-0.08%
2019-11-2213.0513.2512.5012.60-3.52%-1.32%-14.10%8,159,400104,187,00053%12.77-2.74%13.02-1.51%13.11-4.21%14.67-1.03%0.12%
2019-11-2113.1413.3312.9613.06-0.61%-0.52%-11.88%4,917,70064,559,00031%13.13-0.83%13.220.13%13.69-3.33%14.82-0.29%0.31%
2019-11-2013.430.000.0013.14-1.65%-0.74%-11.60%6,597,80087,339,00040%13.24-0.07%13.20-4.54%14.16-3.62%14.86-0.34%0.38%
2019-11-1913.1013.4313.0013.362.53%0.85%-10.42%8,734,600115,706,00052%13.250.71%13.83-4.44%14.69-2.70%14.91-0.53%0.46%
2019-11-1813.5413.7412.7613.03-8.11%-0.94%-13.10%15,705,700206,591,00092%13.15-10.89%14.47-6.34%15.10-2.25%14.99-1.08%0.58%
2019-11-1515.6615.6814.1814.18-10.03%-3.94%-6.45%16,708,100246,639,000112%14.76-6.02%15.45-1.91%15.45-0.36%15.160.21%0.77%
2019-11-1415.6116.0215.4015.76-0.32%0.33%4.19%12,741,000200,132,00089%15.71-1.08%15.751.06%15.500.85%15.130.80%0.79%
2019-11-1315.9016.3715.5115.81-1.74%-0.44%5.36%18,978,300301,371,000133%15.881.35%15.581.68%15.371.55%15.011.22%0.75%
2019-11-1215.1016.5814.8516.095.86%2.69%8.53%23,778,400372,554,000181%15.673.68%15.332.40%15.141.98%14.831.42%0.60%
2019-11-1114.8015.6714.5215.201.27%0.58%3.98%16,076,400242,946,000131%15.110.52%14.971.31%14.840.92%14.620.82%0.47%
2019-11-0814.8015.4514.6815.011.15%-0.16%3.52%16,126,000242,438,000136%15.032.95%14.771.34%14.710.88%14.500.84%0.37%
2019-11-0714.4814.9814.3114.842.98%1.62%3.21%9,406,800137,371,00086%14.600.96%14.580.06%14.580.28%14.380.46%0.27%
2019-11-0614.7514.7914.2814.41-2.17%-0.37%0.68%8,364,800120,987,00080%14.46-1.25%14.57-0.19%14.540.47%14.310.40%0.23%
2019-11-0514.6214.8514.4014.730.75%0.57%3.33%10,499,300153,779,000104%14.650.48%14.600.48%14.470.40%14.260.68%0.20%
2019-11-0414.6214.7514.3814.62-1.08%0.29%3.26%12,492,500182,106,000129%14.58-0.03%14.530.93%14.410.66%14.160.81%0.14%
2019-11-0114.2314.9514.1214.783.79%1.36%5.23%19,514,100284,560,000202%14.581.18%14.390.97%14.321.30%14.050.42%0.05%
2019-10-3113.9015.0813.8114.243.79%-1.19%1.81%14,676,500211,521,000156%14.414.01%14.261.03%14.141.38%13.990.38%0.07%
2019-10-3014.1014.1813.6313.72-3.24%-0.99%-1.54%7,446,600103,190,00081%13.86-3.17%14.110.33%13.940.36%13.93-0.23%0.06%
2019-10-2914.1714.5914.0814.18-0.07%-0.91%1.53%11,781,100168,590,000131%14.311.71%14.062.17%13.891.73%13.970.10%0.10%
2019-10-2813.9314.4813.7214.190.00%0.85%1.71%12,136,000170,759,000135%14.075.69%13.762.74%13.660.95%13.95-0.16%0.11%