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:
新莱应材( 300260.SZ 深证)
板块 :普通机械制造   
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
2019-06-1712.6312.8012.3612.47-0.56%-1.05%-3.07%3,239,90040,829,00034%12.60-1.52%12.96-1.98%13.120.08%12.87-2.20%-0.02%
2019-06-1413.3813.3812.5012.54-5.86%-2.01%-4.67%5,797,10074,186,00051%12.80-3.59%13.22-0.11%13.110.46%13.15-0.39%0.70%
2019-06-1313.4513.5113.1013.32-2.27%0.35%0.87%6,639,40088,132,00060%13.27-0.99%13.240.83%13.050.76%13.210.42%0.88%
2019-06-1213.0513.8513.0513.632.48%1.66%3.65%11,333,400151,944,000104%13.412.80%13.131.94%12.952.41%13.150.65%0.89%
2019-06-1113.0913.4112.4513.303.10%1.98%1.80%11,238,700146,576,000108%13.041.12%12.881.24%12.64-0.32%13.070.50%0.81%
2019-06-1012.7713.4312.4912.904.71%0.02%-0.77%9,680,400124,857,000100%12.901.46%12.722.51%12.68-3.82%13.000.48%0.70%
2019-06-0613.0313.4711.9312.32-3.30%-3.08%-4.78%12,428,200157,993,000136%12.712.54%12.41-1.54%13.19-1.18%12.940.43%0.61%
2019-06-0512.0012.7411.9712.7410.02%2.77%-1.11%5,140,30063,726,00059%12.402.47%12.60-5.91%13.340.22%12.880.22%0.54%
2019-06-0412.5112.8411.5811.58-10.02%-4.28%-9.92%12,007,900145,275,000132%12.10-7.87%13.39-3.06%13.32-1.13%12.86-1.02%0.57%
2019-06-0313.4813.8012.7412.87-3.74%-1.99%-0.90%13,441,700176,504,000160%13.13-7.74%13.820.16%13.470.58%12.990.67%1.00%
2019-05-3113.9815.3613.3013.37-4.43%-6.06%3.64%22,728,900323,481,000334%14.233.35%13.798.63%13.399.37%12.905.00%0.99%
2019-05-3013.6113.9913.3013.999.98%1.59%13.87%5,871,60080,857,000118%13.7711.14%12.706.69%12.244.31%12.291.50%0.49%
2019-05-2911.6112.7211.6112.7210.03%2.66%5.08%6,995,70086,682,000135%12.396.51%11.905.35%11.740.27%12.110.42%0.34%
2019-05-2811.4611.7811.4311.560.70%-0.64%-4.10%3,895,40045,318,00076%11.633.73%11.30-1.03%11.71-3.91%12.05-0.08%0.32%
2019-05-2710.8511.5610.6811.485.81%2.35%-4.83%3,471,90038,942,00065%11.222.17%11.42-3.44%12.18-0.50%12.06-0.68%0.29%
2019-05-2410.7811.2310.7810.85-3.64%-1.17%-10.66%3,218,90035,338,00056%10.98-6.58%11.82-5.23%12.24-0.61%12.15-0.42%0.43%
2019-05-2312.2912.2911.2611.26-9.99%-4.18%-7.67%6,234,90073,269,000115%11.75-3.95%12.47-0.69%12.32-0.73%12.20-0.20%0.37%
2019-05-2212.2612.5512.0512.51-1.81%2.26%2.37%7,616,10093,178,000161%12.23-6.25%12.560.12%12.410.05%12.220.51%0.17%
2019-05-2112.5013.2812.0712.745.55%-2.37%4.79%10,947,700142,862,000283%13.0510.34%12.545.80%12.404.65%12.163.26%-0.16%
2019-05-2011.7212.0911.2512.074.50%2.06%2.51%3,949,00046,699,000122%11.830.58%11.86-0.40%11.85-1.14%11.770.59%-0.86%
2019-05-1711.9412.1011.3711.55-2.70%-1.77%-1.32%3,423,40040,254,000110%11.76-1.25%11.900.11%11.99-0.12%11.71-0.05%-1.07%
除权分界线,2019年05月17日,10股派1.000元(以下数据已经复权)
2019-05-1611.7512.1511.7311.871.37%-0.31%1.36%2,990,70035,910,000103%11.910.39%11.89-1.25%12.000.64%11.710.04%-1.13%
2019-05-1511.6812.0811.6811.712.63%-1.27%0.03%3,304,00039,519,000116%11.861.86%12.040.28%11.931.04%11.710.19%-1.22%
2019-05-1411.3212.0111.3211.41-3.47%-2.01%-2.35%3,969,10046,614,000143%11.64-4.49%12.010.25%11.801.01%11.68-0.32%-1.29%
2019-05-1312.4812.4811.8111.82-1.50%-3.04%0.84%5,800,80071,298,000222%12.193.67%11.984.78%11.684.03%11.720.68%-1.32%
2019-05-1010.9012.0010.8912.0010.09%2.05%3.08%3,890,20046,134,000169%11.768.24%11.435.15%11.231.13%11.64-1.02%-1.39%
2019-05-0910.7011.0410.6010.901.40%0.33%-7.33%1,323,80014,514,00054%10.860.86%10.87-0.28%11.11-2.01%11.76-2.22%-1.30%
2019-05-0810.5910.9610.4010.75-0.92%-0.19%-10.63%1,842,70020,032,00066%10.770.52%10.90-2.69%11.33-1.49%12.03-2.74%-1.05%
2019-05-0710.5911.0510.4010.851.78%1.26%-12.27%2,012,90021,770,00063%10.72-1.67%11.20-3.48%11.51-2.22%12.37-3.72%-0.77%
2019-05-0611.2011.8010.6610.660.00%-2.17%-17.02%2,532,30027,847,00063%10.90-7.79%11.61-2.59%11.77-2.35%12.85-1.54%-0.30%