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:
朗源股份( 300175.SZ 深证)
板块 :食品   
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
2019-06-185.815.875.755.77-0.69%0.00%0.00%5,531,10032,153,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-175.835.925.765.810.00%-0.46%-2.57%6,508,40037,991,00044%5.84-2.47%6.04-0.97%6.060.53%5.96-0.48%-1.13%
2019-06-146.156.195.805.81-5.68%-2.92%-3.04%14,834,40088,779,00096%5.99-2.64%6.100.02%6.020.43%5.99-0.66%-1.28%
2019-06-136.126.336.016.16-0.65%0.21%2.12%19,134,800117,626,000121%6.150.28%6.101.80%6.001.05%6.03-0.69%-1.46%
2019-06-126.086.335.956.201.64%1.14%2.07%22,028,000135,035,000140%6.132.17%5.992.13%5.941.52%6.07-0.93%-1.44%
2019-06-115.816.125.816.103.92%1.67%-0.51%17,850,700107,096,000111%6.005.13%5.861.28%5.850.02%6.13-0.79%-1.36%
2019-06-105.815.875.585.871.91%2.86%-5.02%11,807,90067,384,00069%5.71-1.91%5.79-0.50%5.85-1.81%6.18-0.74%-1.31%
2019-06-065.785.955.675.76-0.52%-1.00%-7.48%13,362,40077,740,00075%5.82-0.29%5.82-1.36%5.95-1.93%6.23-1.41%-1.23%
2019-06-055.875.955.755.791.05%-0.77%-8.31%12,287,10071,699,00060%5.840.60%5.90-2.17%6.07-2.19%6.32-2.20%-1.06%
2019-06-045.986.045.655.73-4.18%-1.21%-11.26%12,664,00073,456,00054%5.80-4.21%6.03-2.66%6.21-2.25%6.46-1.83%-0.77%
2019-06-036.136.245.905.98-1.64%-1.24%-9.08%12,884,30078,010,00052%6.06-1.99%6.19-2.20%6.35-0.86%6.58-1.57%-0.50%
2019-05-316.376.406.056.08-3.49%-1.59%-9.01%17,139,100105,882,00065%6.18-1.83%6.33-2.01%6.40-0.23%6.68-2.01%-0.23%
2019-05-306.526.536.056.30-1.87%0.11%-7.61%20,695,100130,243,00070%6.29-3.57%6.46-0.78%6.42-0.97%6.82-2.43%0.10%
2019-05-296.636.716.416.420.31%-1.62%-8.14%17,995,000117,439,00054%6.53-0.81%6.511.29%6.48-2.07%6.99-0.53%0.61%
2019-05-286.576.756.376.40-0.62%-2.72%-8.91%20,371,200134,012,00055%6.582.35%6.43-0.20%6.62-1.62%7.03-0.07%0.77%
2019-05-276.316.546.206.444.04%0.19%-8.41%17,978,400115,569,00043%6.432.36%6.44-3.36%6.73-1.88%7.03-0.35%0.84%
2019-05-246.326.456.086.19-2.37%-1.43%-12.27%19,767,600124,145,00041%6.28-4.06%6.67-3.01%6.86-2.61%7.060.14%1.02%
2019-05-236.906.956.346.34-9.94%-3.15%-10.02%34,634,300226,733,00074%6.55-6.87%6.88-3.05%7.04-3.14%7.050.27%1.00%
2019-05-227.077.216.787.040.86%0.16%0.19%32,937,100231,520,00076%7.03-0.83%7.09-1.57%7.270.10%7.030.67%0.86%
2019-05-216.907.226.906.98-0.99%-1.52%0.00%29,579,200209,667,00071%7.09-0.98%7.20-2.20%7.260.85%6.980.88%0.72%
2019-05-207.217.386.867.05-0.56%-1.51%1.89%32,142,400230,081,00081%7.16-2.11%7.370.67%7.200.52%6.921.08%0.48%
2019-05-177.317.637.027.09-6.59%-3.04%3.58%45,631,200333,637,000123%7.31-2.74%7.321.94%7.161.62%6.851.32%0.19%
2019-05-167.347.957.107.594.69%0.96%12.34%59,931,000450,585,000184%7.526.25%7.182.60%7.053.46%6.762.71%0.01%
2019-05-156.907.406.847.252.84%2.46%10.22%49,110,300347,511,000162%7.082.71%7.002.06%6.811.99%6.581.05%-0.37%
2019-05-146.837.196.597.051.15%2.34%8.29%53,154,100366,198,000186%6.89-1.92%6.862.64%6.682.50%6.510.59%-0.53%
2019-05-136.767.296.686.975.13%-0.77%7.69%63,982,400449,431,000251%7.028.45%6.686.05%6.526.24%6.471.47%-0.61%
2019-05-106.156.636.086.639.95%2.36%3.95%33,486,800216,891,000141%6.485.39%6.303.59%6.142.13%6.38-0.06%-0.79%
2019-05-096.456.485.956.03-6.07%-1.89%-5.52%28,634,100175,972,000125%6.15-1.35%6.082.32%6.01-0.25%6.38-1.07%-0.79%
2019-05-085.796.425.686.429.93%3.05%-0.48%24,318,000151,501,000113%6.237.90%5.942.17%6.02-2.13%6.45-0.80%-0.68%
2019-05-075.645.955.605.840.00%1.14%-10.20%17,971,600103,766,00081%5.770.91%5.82-3.24%6.15-3.86%6.50-1.49%-0.63%