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:
精锻科技( 300258.SZ 深证)
板块 :汽车制造   
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
2020-09-2515.5915.9614.9415.38-0.77%0.98%-8.20%2,687,80040,939,00047%15.23-3.36%15.81-2.58%16.24-2.26%16.75-0.11%0.34%
2020-09-2416.4916.5515.4015.50-4.85%-1.65%-7.58%4,729,30074,534,00082%15.76-3.38%16.22-2.64%16.62-2.27%16.77-0.01%0.44%
2020-09-2316.4216.6216.0016.290.25%-0.13%-2.88%3,455,40056,363,00060%16.31-2.16%16.66-1.98%17.00-0.76%16.77-0.08%0.58%
2020-09-2216.7317.0516.2316.25-3.62%-2.53%-3.20%4,220,40070,362,00072%16.67-1.66%17.00-1.38%17.130.07%16.79-0.20%0.67%
2020-09-2117.1717.4716.5016.86-2.94%-0.55%0.24%4,055,90068,762,00064%16.95-2.10%17.24-0.25%17.120.32%16.82-0.63%0.84%
2020-09-1817.6017.8317.0117.37-1.47%0.31%2.62%4,963,00085,944,00069%17.32-0.19%17.281.04%17.061.11%16.930.51%1.23%
2020-09-1717.1817.7616.8317.633.77%1.61%4.68%6,773,700117,526,00093%17.351.05%17.101.18%16.881.60%16.840.63%1.34%
2020-09-1617.0017.6616.8216.99-1.68%-1.04%1.52%5,778,90099,220,00075%17.171.91%16.901.65%16.610.59%16.741.09%1.52%
2020-09-1516.5017.4016.2517.284.41%2.56%4.37%8,075,200136,055,000100%16.850.68%16.631.83%16.51-0.27%16.561.34%1.57%
2020-09-1416.5917.2416.4016.550.73%-1.11%1.30%6,419,600107,433,00078%16.743.49%16.330.31%16.56-1.56%16.340.88%1.62%
2020-09-1115.9816.7815.5416.433.86%1.61%1.45%5,337,80086,314,00064%16.170.59%16.28-1.92%16.820.02%16.200.83%1.61%
2020-09-1016.8016.8015.5015.82-3.24%-1.59%-1.50%6,781,000109,003,00081%16.08-3.32%16.60-3.02%16.81-0.07%16.061.41%1.61%
2020-09-0916.4417.1016.0016.35-3.25%-1.67%3.23%5,671,50094,302,00068%16.63-1.98%17.110.56%16.831.46%15.840.87%1.59%
2020-09-0816.9217.5016.4116.90-2.31%-0.37%7.64%9,245,300156,829,000118%16.96-2.60%17.021.18%16.582.42%15.701.45%1.56%
2020-09-0717.2818.3016.7517.303.28%-0.66%11.79%13,823,700240,740,000199%17.427.06%16.825.01%16.193.95%15.483.27%1.46%
2020-09-0415.8516.8815.5616.753.01%2.97%11.77%6,613,400107,583,000105%16.27-0.79%16.022.61%15.581.92%14.991.59%1.18%
2020-09-0315.8016.9715.6116.261.37%-0.83%10.23%10,715,200175,686,000174%16.406.51%15.613.95%15.283.90%14.752.44%1.14%
2020-09-0215.0816.6214.8216.045.18%4.20%11.39%9,147,300140,815,000160%15.392.83%15.022.41%14.711.93%14.401.65%0.92%
2020-09-0114.2015.3514.2015.255.54%1.86%7.64%10,055,200150,540,000184%14.974.12%14.662.64%14.431.88%14.171.77%0.80%
2020-08-3114.5814.5814.1814.45-0.21%0.49%3.81%4,656,40066,954,00088%14.380.01%14.290.85%14.160.64%13.920.78%0.59%
2020-08-2814.1614.7514.0014.481.47%0.72%4.84%6,170,50088,711,000122%14.381.31%14.171.00%14.070.77%13.810.85%0.48%
2020-08-2713.3614.5913.3614.274.93%0.56%4.20%10,270,200145,740,000222%14.193.64%14.031.82%13.971.23%13.701.24%0.39%
2020-08-2613.7413.9913.3913.60-1.52%-0.67%0.54%3,279,10044,897,00084%13.69-1.02%13.78-0.68%13.800.16%13.530.58%0.28%
2020-08-2513.8514.1313.5613.810.00%-0.17%2.68%3,098,70042,863,00083%13.830.25%13.870.40%13.780.78%13.450.46%0.25%
2020-08-2414.2014.2013.3013.81-1.36%0.09%3.16%3,866,80053,355,000105%13.80-0.89%13.810.40%13.670.96%13.390.44%0.24%
2020-08-2113.7014.1113.5914.003.02%0.56%5.03%7,167,40099,785,000203%13.922.39%13.761.78%13.541.63%13.331.15%0.23%
2020-08-2013.6313.8713.4013.59-0.80%-0.05%3.13%3,288,50044,713,000104%13.60-0.37%13.521.31%13.320.74%13.180.26%0.15%
2020-08-1913.5313.8413.2413.701.33%0.39%4.23%5,699,10077,775,000186%13.652.08%13.342.06%13.222.08%13.140.43%0.15%
2020-08-1812.9113.7812.6913.525.13%1.13%3.30%6,610,80088,380,000225%13.375.45%13.083.16%12.951.81%13.09-0.27%0.15%
2020-08-1712.8012.9012.4512.860.00%1.44%-2.01%2,833,60035,924,00089%12.680.50%12.670.51%12.72-1.00%13.12-0.33%0.28%