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
2020-03-276.906.956.696.77-2.17%-0.06%2.08%17,236,800116,762,000122%6.77-1.14%6.740.34%6.700.44%6.630.62%-0.20%
2020-03-266.607.106.516.922.37%0.99%4.99%26,149,600179,190,000196%6.853.76%6.711.50%6.671.55%6.591.10%-0.28%
2020-03-256.686.766.476.760.30%2.36%3.70%28,388,800187,492,000238%6.60-1.33%6.610.29%6.570.41%6.520.15%-0.46%
2020-03-246.226.746.206.749.95%0.70%3.55%29,052,900194,457,000289%6.697.64%6.604.14%6.542.52%6.510.92%-0.54%
2020-03-236.206.356.106.13-3.62%-1.42%-4.96%5,191,30032,278,00058%6.22-2.46%6.33-1.29%6.38-1.04%6.45-0.46%-0.67%
2020-03-206.466.476.286.36-0.47%-0.24%-1.85%4,093,20026,095,00042%6.380.03%6.420.03%6.450.28%6.48-1.13%-0.66%
2020-03-196.316.526.226.390.16%0.27%-2.50%10,688,80068,124,00098%6.37-1.97%6.41-1.23%6.43-0.03%6.55-2.08%-0.52%
2020-03-186.496.656.336.38-1.69%-1.86%-4.68%7,258,70047,187,00060%6.501.79%6.490.98%6.43-0.60%6.69-0.40%-0.19%
2020-03-176.436.586.166.490.15%1.61%-3.42%6,995,90044,685,00056%6.39-2.80%6.430.13%6.47-0.39%6.72-0.62%-0.10%
2020-03-166.636.906.416.48-2.26%-1.38%-4.17%9,043,40059,420,00070%6.573.55%6.42-0.57%6.50-0.11%6.76-0.06%0.02%
2020-03-136.036.905.956.633.76%4.48%-2.01%11,213,10071,158,00086%6.35-0.38%6.46-1.03%6.50-2.20%6.77-0.27%0.06%
2020-03-126.486.536.256.39-2.89%0.31%-5.81%8,686,30055,336,00065%6.37-4.15%6.53-0.79%6.65-2.94%6.78-0.67%0.10%
2020-03-116.676.766.576.58-0.90%-0.99%-3.66%11,007,00073,152,00083%6.651.76%6.58-1.92%6.85-0.54%6.83-0.67%0.26%
2020-03-106.406.706.306.642.63%1.67%-3.43%12,036,10078,604,00086%6.53-0.58%6.71-3.76%6.89-0.96%6.88-0.36%0.47%
2020-03-096.806.806.406.47-6.77%-1.51%-6.25%14,080,20092,487,00097%6.57-6.02%6.97-1.57%6.95-0.64%6.90-0.38%0.60%
2020-03-067.037.166.876.94-3.48%-0.72%0.19%14,446,200100,982,000109%6.99-3.20%7.080.26%7.001.26%6.930.33%0.67%
2020-03-057.387.487.067.194.20%-0.43%4.14%21,457,600154,937,000174%7.224.79%7.063.29%6.911.57%6.901.16%0.68%
2020-03-046.977.056.736.90-1.43%0.13%1.10%8,772,90060,453,00078%6.89-0.56%6.841.71%6.80-0.89%6.830.50%0.62%
2020-03-036.637.106.617.006.71%1.01%3.08%13,928,30096,524,000121%6.935.53%6.72-0.03%6.870.34%6.790.62%0.67%
2020-03-026.506.656.456.562.50%-0.11%-2.80%6,461,60042,435,00054%6.57-0.33%6.73-2.40%6.84-0.25%6.750.33%0.78%
2020-02-286.766.876.406.40-8.31%-2.87%-4.86%14,038,50092,498,000115%6.59-5.56%6.89-1.05%6.86-0.54%6.730.12%0.78%
2020-02-277.077.176.776.98-0.57%0.04%3.88%11,634,50081,176,000108%6.98-1.77%6.960.68%6.900.76%6.720.98%0.70%
2020-02-266.947.256.857.02-0.14%-1.17%5.50%15,114,700107,354,000147%7.104.01%6.921.90%6.841.98%6.651.36%0.54%
2020-02-256.657.056.557.033.69%2.94%7.08%16,946,300115,734,000171%6.830.74%6.791.21%6.711.19%6.570.98%0.36%
2020-02-246.746.866.666.780.15%0.01%4.29%9,802,10066,444,000103%6.780.83%6.711.31%6.631.18%6.500.28%0.24%
2020-02-216.646.846.586.772.73%0.70%4.43%10,190,90068,517,000100%6.722.41%6.621.01%6.561.13%6.480.50%0.23%
2020-02-206.556.636.516.590.61%0.38%2.15%6,353,40041,710,00060%6.570.03%6.550.75%6.480.75%6.450.58%0.17%
2020-02-196.646.656.496.55-0.91%-0.20%2.12%12,673,10083,168,000119%6.560.41%6.501.20%6.430.67%6.410.94%0.03%
2020-02-186.536.636.416.611.85%1.13%4.03%11,214,30073,298,000110%6.542.03%6.431.52%6.390.38%6.351.73%-0.13%
2020-02-176.186.556.186.490.00%1.31%3.91%11,151,30071,440,000106%6.412.27%6.330.22%6.37-0.70%6.250.35%-0.46%