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:
锐奇股份( 300126.SZ 深证)
板块 :普通机械制造   资产重组   
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
2021-01-227.327.427.187.26-0.27%-0.55%6.76%8,993,00065,648,00082%7.30-1.02%7.290.77%7.142.20%6.800.73%-0.91%
2021-01-217.177.637.157.280.97%-1.29%7.84%12,582,80092,797,000114%7.382.74%7.232.65%6.992.73%6.750.69%-1.19%
2021-01-207.267.317.007.21-0.83%0.45%7.53%10,773,80077,332,00093%7.180.32%7.052.95%6.802.09%6.71-0.27%-1.49%
2021-01-196.907.396.827.274.45%1.61%8.14%15,969,900114,268,000136%7.164.35%6.844.24%6.672.71%6.72-0.36%-1.63%
2021-01-186.497.156.466.965.61%1.50%3.16%17,033,000116,803,000146%6.866.13%6.573.93%6.491.96%6.75-1.07%-1.72%
2021-01-156.236.626.176.595.61%2.00%-3.37%13,676,00088,355,000116%6.464.18%6.320.67%6.36-0.81%6.82-1.57%-1.77%
2021-01-146.156.336.016.240.81%0.61%-9.94%9,744,90060,437,00083%6.20-0.27%6.28-1.54%6.42-2.60%6.93-1.65%-1.73%
2021-01-136.336.456.126.19-1.59%-0.47%-12.14%8,540,90053,117,00074%6.22-2.87%6.37-2.48%6.59-2.96%7.05-1.80%-1.65%
2021-01-126.416.646.246.29-2.02%-1.76%-12.32%9,401,50060,195,00082%6.40-1.11%6.54-2.70%6.79-3.00%7.17-1.70%-1.57%
2021-01-116.676.706.346.42-3.31%-0.85%-12.03%10,192,40065,995,00089%6.48-3.19%6.72-3.49%7.00-3.02%7.30-2.09%-1.52%
2021-01-086.746.876.436.64-1.78%-0.72%-10.92%12,106,30080,970,000108%6.69-3.02%6.96-3.87%7.22-2.46%7.45-2.09%-1.43%
2021-01-077.247.256.676.76-6.24%-1.97%-11.20%15,519,200107,013,000142%6.90-5.64%7.24-4.41%7.40-2.72%7.61-2.35%-1.39%
2021-01-067.617.647.177.21-5.87%-1.34%-7.52%12,167,20088,916,000122%7.31-4.84%7.57-1.97%7.61-1.49%7.80-1.59%-1.27%
2021-01-057.877.957.577.66-2.92%-0.26%-3.31%10,157,90078,012,000106%7.68-1.51%7.73-0.03%7.72-0.25%7.92-1.31%-1.26%
2021-01-047.667.917.657.892.73%1.18%-1.71%9,526,40074,288,00098%7.801.38%7.730.29%7.74-0.78%8.03-1.53%-1.21%
2020-12-317.587.857.567.681.32%-0.16%-5.79%7,455,00057,347,00071%7.690.42%7.71-0.32%7.80-1.02%8.15-1.24%-1.15%
2020-12-307.687.787.567.58-1.17%-1.04%-8.17%6,337,20048,541,00053%7.66-1.16%7.73-1.69%7.88-1.28%8.25-0.81%-1.15%
2020-12-297.777.997.617.67-0.65%-1.03%-7.82%8,464,60065,599,00068%7.75-0.14%7.86-1.29%7.98-1.34%8.32-0.99%-1.20%
2020-12-288.068.087.647.72-3.14%-0.53%-8.14%9,123,10070,803,00071%7.76-3.71%7.97-1.86%8.09-1.92%8.40-1.16%-1.22%
2020-12-257.998.267.847.971.01%-1.12%-6.27%9,549,30076,964,00073%8.060.04%8.12-0.95%8.25-1.81%8.50-1.20%-1.15%
2020-12-248.218.307.897.89-3.90%-2.07%-8.32%10,655,40085,852,00076%8.06-2.25%8.20-2.02%8.40-1.27%8.61-1.70%-1.07%
2020-12-238.168.358.108.210.98%-0.39%-6.23%9,363,80077,177,00065%8.24-0.50%8.36-2.02%8.51-0.54%8.76-1.22%-0.91%
2020-12-228.458.518.098.13-3.67%-1.85%-8.27%11,591,90096,017,00075%8.28-2.93%8.54-1.01%8.55-0.96%8.86-1.49%-0.87%
2020-12-218.598.698.418.44-1.75%-1.09%-6.19%12,210,200104,190,00077%8.53-2.45%8.62-0.08%8.64-0.71%9.00-0.79%-0.81%
2020-12-189.009.058.568.59-1.26%-1.79%-5.28%14,084,600123,192,00091%8.751.85%8.630.00%8.70-0.82%9.07-0.85%-0.90%
2020-12-178.488.848.238.703.08%1.30%-4.89%17,814,500152,993,000111%8.590.30%8.63-1.20%8.77-2.39%9.15-1.33%-1.08%
2020-12-168.788.848.428.44-3.65%-1.42%-8.95%12,954,300110,914,00080%8.56-2.46%8.74-2.03%8.99-1.74%9.27-1.31%-1.22%
2020-12-158.858.948.608.76-1.13%-0.21%-6.74%10,900,60095,687,00065%8.78-1.03%8.92-2.61%9.15-1.62%9.39-1.12%-1.32%
2020-12-148.889.118.698.86-1.12%-0.10%-6.73%13,271,000117,694,00072%8.87-1.91%9.16-1.50%9.30-1.00%9.50-0.46%-1.27%
2020-12-119.439.508.838.960.00%-0.91%-6.11%17,036,400154,038,00093%9.04-5.06%9.29-2.07%9.39-1.08%9.54-0.44%-1.25%