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
2020-01-207.207.297.157.220.56%0.38%-2.85%1,979,60014,239,00046%7.19-0.47%7.25-0.71%7.32-0.39%7.43-0.32%-0.04%
2020-01-177.307.337.167.18-1.10%-0.65%-3.70%2,538,70018,347,00054%7.23-1.26%7.30-1.08%7.35-0.51%7.46-0.25%-0.03%
2020-01-167.427.427.257.26-1.36%-0.81%-2.88%2,656,90019,446,00053%7.32-0.68%7.38-0.16%7.39-0.98%7.48-0.03%-0.01%
2020-01-157.487.487.327.36-0.54%-0.12%-1.56%2,393,70017,638,00047%7.37-1.02%7.40-0.20%7.46-0.15%7.480.00%-0.01%
2020-01-147.477.537.407.40-0.40%-0.60%-1.03%3,389,60025,235,00064%7.451.05%7.41-0.94%7.48-0.11%7.480.42%-0.03%
2020-01-137.407.447.297.430.41%0.84%-0.21%3,667,60027,024,00066%7.37-0.69%7.48-0.25%7.48-0.31%7.45-0.07%-0.10%
2020-01-107.537.587.367.40-1.73%-0.26%-0.68%5,021,80037,256,00091%7.42-1.90%7.50-0.28%7.51-0.20%7.450.00%-0.07%
2020-01-097.347.877.347.532.59%-0.44%1.06%8,773,70066,353,000170%7.561.19%7.520.25%7.520.43%7.450.32%-0.05%
2020-01-087.567.677.347.34-2.39%-1.79%-1.17%5,504,10041,139,000119%7.47-0.32%7.50-0.16%7.490.12%7.430.08%-0.07%
2020-01-077.517.587.437.52-0.13%0.29%1.33%5,160,00038,692,000114%7.50-0.44%7.510.29%7.480.99%7.42-0.50%-0.06%
2020-01-067.487.647.437.530.80%-0.01%0.97%5,936,90044,710,000125%7.530.27%7.490.52%7.410.33%7.46-0.28%0.06%
2020-01-037.457.657.417.470.81%-0.55%-0.12%5,732,80043,057,000114%7.511.34%7.451.89%7.380.46%7.480.00%0.08%
2020-01-027.357.537.307.411.51%-0.03%-0.92%4,305,60031,915,00087%7.41-0.16%7.32-0.10%7.350.07%7.48-0.09%0.11%
2019-12-317.237.757.187.301.67%-1.67%-2.48%5,213,70038,706,000105%7.424.34%7.320.41%7.340.04%7.49-0.15%0.14%
2019-12-307.177.256.917.18-2.05%0.91%-4.23%4,920,90035,011,00092%7.12-4.42%7.29-1.69%7.34-2.38%7.50-0.28%0.20%
2019-12-277.457.577.337.33-1.08%-1.53%-2.50%4,035,50030,039,00077%7.440.80%7.420.12%7.52-0.65%7.520.21%0.24%
2019-12-267.447.447.337.410.00%0.34%-1.23%2,774,60020,491,00048%7.39-0.35%7.41-2.09%7.57-0.13%7.500.23%0.26%
2019-12-257.487.487.357.41-0.94%-0.01%-1.00%2,817,00020,877,00048%7.41-0.11%7.57-0.66%7.58-0.03%7.490.09%0.25%
2019-12-247.427.507.327.480.00%0.82%0.03%4,780,40035,468,00083%7.42-3.95%7.62-0.33%7.58-0.17%7.480.19%0.24%
2019-12-237.707.947.477.48-1.19%-3.16%0.21%7,191,30055,549,000130%7.721.18%7.640.98%7.591.04%7.460.65%0.22%
2019-12-207.467.797.467.570.93%-0.84%2.08%8,351,40063,754,000152%7.631.56%7.570.75%7.520.95%7.42-0.04%0.19%
2019-12-197.447.617.447.500.81%-0.23%1.09%4,292,40032,266,00073%7.520.31%7.510.68%7.450.62%7.420.26%0.41%
2019-12-187.547.617.437.44-1.06%-0.72%0.54%4,791,60035,906,00084%7.49-0.35%7.460.54%7.400.42%7.400.26%0.37%
2019-12-177.517.697.397.520.94%0.00%1.88%6,418,90048,273,000120%7.522.04%7.421.19%7.370.82%7.380.41%0.33%
2019-12-167.557.577.257.450.68%1.09%1.35%6,133,80045,205,000124%7.37-0.14%7.330.43%7.310.10%7.350.18%0.26%
2019-12-137.217.777.117.404.23%0.27%0.84%8,628,60063,683,000192%7.383.03%7.301.19%7.30-1.22%7.340.38%0.23%
2019-12-127.237.277.097.10-1.80%-0.88%-2.87%3,770,50027,008,00095%7.16-1.13%7.22-1.00%7.39-0.14%7.310.08%0.18%
2019-12-117.227.297.207.23-0.41%-0.21%-1.01%2,643,40019,152,00070%7.250.03%7.29-2.11%7.400.10%7.300.04%0.16%
2019-12-107.267.317.207.26-1.09%0.23%-0.56%4,676,30033,872,000128%7.24-1.30%7.45-0.15%7.39-0.07%7.30-0.01%0.17%
2019-12-097.307.447.207.340.00%0.03%0.52%6,586,50048,333,000198%7.34-3.32%7.46-0.09%7.400.12%7.300.32%0.19%