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:
宝德股份( 300023.SZ 深证)
板块 :专用设备制造_h   
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
2019-08-237.728.507.678.134.50%0.40%3.00%23,448,100189,888,000156%8.104.53%7.981.06%7.970.94%7.890.87%0.04%
2019-08-227.847.957.677.78-1.02%0.43%-0.58%9,240,20071,583,00062%7.75-2.32%7.90-0.62%7.900.47%7.83-0.08%-0.06%
2019-08-217.898.087.817.86-1.13%-0.90%0.37%9,907,50078,574,00061%7.93-0.58%7.950.38%7.86-0.09%7.830.45%-0.08%
2019-08-208.008.147.857.95-0.87%-0.34%1.98%14,089,800112,395,00087%7.980.56%7.921.47%7.870.23%7.800.89%-0.20%
2019-08-197.758.087.758.022.95%1.10%3.79%17,072,400135,434,000102%7.931.16%7.800.01%7.850.33%7.730.21%-0.33%
2019-08-167.758.047.607.790.26%-0.66%1.02%14,005,200109,827,00083%7.843.84%7.80-0.21%7.820.67%7.71-0.34%-0.31%
2019-08-157.437.807.267.77-0.13%2.89%0.43%10,987,00082,972,00059%7.55-4.72%7.82-0.69%7.77-0.53%7.74-1.53%-0.25%
2019-08-148.058.157.777.78-1.77%-1.84%-0.98%17,522,200138,887,00084%7.930.66%7.871.39%7.810.93%7.86-0.08%0.03%
2019-08-137.818.027.717.921.28%0.58%0.72%18,280,400143,948,00083%7.870.70%7.760.08%7.741.50%7.86-0.32%0.10%
2019-08-127.568.097.567.823.58%0.01%-0.86%19,053,400148,972,00080%7.823.04%7.761.21%7.630.16%7.890.27%0.26%
2019-08-097.917.917.407.55-3.08%-0.50%-4.03%17,263,600130,995,00072%7.59-3.13%7.671.26%7.61-1.23%7.87-0.09%0.31%
2019-08-087.367.997.337.797.30%-0.55%-1.07%23,831,400186,661,000101%7.835.04%7.570.69%7.71-2.38%7.87-0.28%0.37%
2019-08-077.667.727.257.26-3.46%-2.64%-8.05%12,777,80095,290,00049%7.461.80%7.52-2.50%7.90-0.69%7.90-0.73%0.55%
2019-08-067.437.586.997.52-2.97%2.66%-5.46%19,637,500143,849,00070%7.33-5.80%7.71-4.87%7.95-1.37%7.95-0.38%0.85%
2019-08-058.078.077.627.75-3.97%-0.33%-2.93%17,672,500137,419,00064%7.78-2.58%8.11-0.20%8.060.35%7.980.39%1.05%
2019-08-027.848.187.848.07-2.77%1.10%1.47%23,844,400190,319,00084%7.98-4.24%8.12-0.10%8.030.48%7.950.21%1.22%
2019-08-017.968.627.888.305.87%-0.42%4.59%38,575,700321,522,000152%8.344.88%8.132.95%8.001.24%7.941.32%1.14%
2019-07-318.018.157.837.84-4.51%-1.35%0.09%27,983,100222,380,000120%7.95-1.24%7.900.95%7.90-0.75%7.830.63%0.88%
2019-07-307.478.217.478.2110.05%2.03%5.47%33,748,500271,559,000161%8.057.72%7.820.27%7.960.76%7.781.22%0.70%
2019-07-297.687.747.347.46-1.84%-0.13%-2.99%15,062,300112,509,00074%7.47-3.11%7.80-2.61%7.900.25%7.690.80%0.35%
2019-07-267.617.937.577.60-2.56%-1.43%-0.38%19,716,700152,018,000102%7.71-3.67%8.010.00%7.880.04%7.630.50%-0.14%
2019-07-257.958.497.707.80-8.02%-2.55%2.75%33,665,200269,472,000191%8.00-2.81%8.011.84%7.871.55%7.591.58%-0.30%
2019-07-248.038.487.928.489.99%2.98%13.48%27,506,500226,513,000178%8.245.59%7.872.56%7.753.08%7.472.22%-0.95%
2019-07-237.398.247.397.710.00%-1.14%5.46%28,152,100219,563,000199%7.802.15%7.672.82%7.522.63%7.311.64%-1.57%
2019-07-227.608.107.017.714.76%0.98%7.19%35,833,700273,592,000288%7.645.12%7.466.79%7.336.06%7.192.07%-1.84%
2019-07-196.727.366.727.3610.01%1.34%4.44%5,871,80042,645,00054%7.267.25%6.990.24%6.910.03%7.05-0.56%-2.16%
2019-07-186.907.006.686.69-2.48%-1.21%-5.60%7,462,70050,535,00061%6.77-3.04%6.971.28%6.91-1.54%7.09-1.27%-2.16%
2019-07-177.137.156.856.86-2.14%-1.78%-4.43%8,811,90061,540,00070%6.98-1.24%6.88-0.51%7.02-0.20%7.18-1.25%-1.91%
2019-07-166.997.226.957.012.04%-0.88%-3.56%13,143,90092,950,00096%7.076.38%6.92-1.29%7.03-0.06%7.27-2.25%-1.80%
2019-07-156.536.946.416.870.00%3.34%-7.61%14,650,70097,402,00087%6.65-6.37%7.01-2.25%7.03-1.77%7.44-4.06%-1.68%