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:
理邦仪器( 300206.SZ 深证)
板块 :医药制造业_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
2019-08-237.587.607.357.50-1.32%0.40%2.19%10,126,00075,637,000125%7.47-0.98%7.53-1.05%7.540.40%7.340.60%0.13%
2019-08-227.637.637.457.600.53%0.74%4.18%6,500,30049,038,00085%7.54-0.55%7.610.60%7.511.21%7.300.73%0.03%
2019-08-217.657.717.517.56-1.43%-0.34%4.39%8,881,80067,379,000114%7.59-0.91%7.561.03%7.421.17%7.241.06%-0.10%
2019-08-207.497.807.457.672.40%0.18%7.03%13,285,100101,716,000169%7.662.74%7.493.13%7.342.49%7.171.36%-0.28%
2019-08-197.577.617.337.493.74%0.51%5.94%12,597,90093,878,000169%7.453.19%7.262.83%7.162.30%7.070.71%-0.43%
2019-08-167.167.297.117.220.98%-0.03%2.85%6,783,60048,994,00098%7.223.14%7.061.73%7.000.63%7.02-0.30%-0.47%
2019-08-156.777.186.757.153.17%2.11%1.55%8,404,50058,846,000117%7.000.79%6.940.59%6.950.03%7.04-0.93%-0.40%
2019-08-146.907.036.896.931.91%-0.24%-2.49%5,324,10036,985,00073%6.951.71%6.90-0.48%6.950.01%7.11-0.91%-0.25%
2019-08-136.926.926.756.80-2.16%-0.44%-5.19%5,115,30034,937,00064%6.83-1.27%6.93-0.73%6.95-0.50%7.17-0.60%-0.16%
2019-08-126.957.076.816.950.29%0.46%-3.67%5,089,30035,208,00063%6.92-1.45%6.980.03%6.99-0.71%7.22-0.40%-0.20%
2019-08-097.137.196.836.93-1.84%-1.28%-4.33%6,694,70046,997,00085%7.020.40%6.98-0.13%7.04-1.01%7.24-0.43%-0.21%
2019-08-086.817.146.767.064.59%0.97%-2.96%8,935,90062,480,000115%6.990.62%6.99-0.95%7.11-1.66%7.28-0.62%-0.33%
2019-08-077.187.226.756.75-5.86%-2.86%-7.79%11,390,30079,146,000138%6.95-1.39%7.06-2.68%7.23-2.15%7.32-0.67%-0.36%
2019-08-067.057.226.907.17-0.42%1.75%-2.70%7,831,30055,184,000102%7.05-3.56%7.25-2.66%7.39-1.01%7.37-0.18%-0.28%
2019-08-057.387.457.167.20-3.10%-1.46%-2.47%5,237,70038,271,00072%7.31-1.81%7.45-0.80%7.46-0.21%7.380.31%-0.25%
2019-08-027.427.527.347.43-2.75%-0.16%0.96%6,816,90050,731,00094%7.44-1.27%7.510.13%7.480.07%7.360.44%-0.28%
2019-08-017.467.677.357.641.46%1.35%4.27%8,836,80066,608,000123%7.540.09%7.500.48%7.470.76%7.330.58%-0.32%
2019-07-317.357.677.297.532.31%-0.01%3.36%9,436,30071,068,000128%7.531.69%7.460.82%7.420.93%7.29-0.06%-0.36%
2019-07-307.407.497.337.36-0.41%-0.62%0.97%6,850,00050,728,00085%7.410.16%7.400.42%7.350.71%7.29-1.01%-0.32%
2019-07-297.427.457.337.390.27%-0.05%0.37%3,592,70026,564,00038%7.39-0.12%7.370.60%7.300.72%7.36-0.45%-0.16%
2019-07-267.377.467.337.37-0.67%-0.45%-0.35%5,330,60039,463,00046%7.400.71%7.330.91%7.250.58%7.40-1.66%-0.05%
2019-07-257.147.507.137.423.20%0.94%-1.34%12,819,60094,242,00085%7.351.89%7.261.85%7.200.71%7.52-0.87%0.40%
2019-07-247.187.277.157.190.56%-0.35%-5.23%6,425,60046,362,00040%7.221.26%7.130.32%7.15-1.26%7.590.13%0.68%
2019-07-237.047.197.027.151.56%0.35%-5.64%6,312,50044,979,00038%7.131.15%7.11-0.52%7.24-2.15%7.580.08%0.71%
2019-07-227.137.166.917.04-1.26%-0.06%-7.01%6,291,20044,314,00037%7.04-1.35%7.14-2.18%7.40-0.91%7.570.04%0.73%
2019-07-197.087.257.077.130.71%-0.14%-5.79%7,952,50056,780,00048%7.14-0.86%7.30-2.61%7.47-2.21%7.570.04%0.75%
2019-07-187.327.327.087.08-4.07%-1.69%-6.41%11,204,60080,693,00067%7.20-3.50%7.50-0.91%7.64-1.25%7.570.16%0.80%
2019-07-177.507.567.367.38-3.53%-1.11%-2.29%14,867,800110,963,00090%7.46-3.08%7.57-2.13%7.740.18%7.550.33%0.88%
2019-07-167.607.887.527.650.92%-0.65%1.62%19,037,300146,580,000118%7.702.31%7.73-0.83%7.720.59%7.530.63%1.00%
2019-07-157.697.727.357.580.00%0.72%1.32%23,703,800178,405,000157%7.53-4.46%7.80-0.06%7.680.18%7.480.61%0.99%