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:
朗玛信息( 300288.SZ 深证)
板块 :传播与文化产业   
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
2019-01-2113.2213.3013.0713.140.08%-0.27%-3.05%2,754,00036,288,00058%13.180.61%13.23-1.51%13.47-0.16%13.55-0.32%0.18%
2019-01-1813.3413.4712.8513.13-1.65%0.26%-3.43%4,578,40059,961,00088%13.10-2.57%13.43-1.56%13.49-0.78%13.60-0.23%0.28%
2019-01-1713.5813.6013.3413.35-2.20%-0.68%-2.04%3,525,90047,393,00066%13.44-2.16%13.650.10%13.60-0.08%13.630.10%0.37%
2019-01-1613.8313.9713.5813.65-1.59%-0.63%0.26%4,940,80067,874,00096%13.740.36%13.630.29%13.61-0.24%13.610.29%0.38%
2019-01-1513.3313.8813.2813.874.21%1.33%2.17%6,115,10083,703,000125%13.692.28%13.590.49%13.640.13%13.580.39%0.36%
2019-01-1413.6513.6813.2613.31-2.56%-0.55%-1.58%3,529,40047,234,00075%13.38-1.81%13.53-1.16%13.63-0.42%13.520.01%0.33%
2019-01-1113.5613.7613.5013.661.11%0.22%1.02%3,879,00052,870,00081%13.630.64%13.680.05%13.680.26%13.520.13%0.36%
2019-01-1013.4013.8913.2713.510.15%-0.25%0.04%5,466,60074,042,000107%13.54-2.01%13.68-0.44%13.650.22%13.510.39%0.43%
2019-01-0913.8013.9813.4913.49-0.44%-2.40%0.28%7,094,20098,053,000146%13.821.61%13.740.94%13.620.90%13.450.66%0.38%
2019-01-0813.7913.7913.4813.55-1.88%-0.39%1.38%4,069,70055,362,00088%13.60-0.91%13.610.56%13.500.62%13.370.38%0.32%
2019-01-0713.7913.9413.5513.810.95%0.60%3.72%6,590,50090,475,000152%13.731.72%13.531.46%13.410.77%13.320.73%0.26%
2019-01-0413.1013.6812.9213.683.25%1.36%3.50%6,758,40091,210,000172%13.502.07%13.341.68%13.310.07%13.220.59%0.15%
2019-01-0313.0413.4013.0413.251.15%0.20%0.84%3,326,80043,989,00095%13.221.30%13.12-0.76%13.300.42%13.140.21%0.05%
2019-01-0213.0013.1812.9113.101.55%0.36%-0.09%2,376,40031,018,00070%13.05-0.04%13.22-1.04%13.250.07%13.110.12%-0.04%
2018-12-2813.2013.3012.8812.90-2.42%-1.21%-1.50%3,256,60042,526,00099%13.06-2.60%13.360.36%13.240.14%13.100.12%-0.12%
2018-12-2713.6113.6513.2113.22-1.86%-1.39%1.06%4,908,20065,799,000150%13.41-0.42%13.310.69%13.220.74%13.080.29%-0.14%
2018-12-2613.2213.6213.1613.471.89%0.06%3.27%7,072,40095,206,000235%13.463.91%13.221.98%13.121.69%13.040.79%-0.19%
2018-12-2513.0813.2312.6513.22-0.08%2.05%2.16%4,357,50056,450,000167%12.96-0.93%12.960.43%12.900.34%12.94-0.14%-0.28%
2018-12-2412.8213.2612.7013.233.20%1.18%2.09%3,908,80051,112,000162%13.082.43%12.911.23%12.860.92%12.960.11%-0.27%
2018-12-2112.6612.8812.6512.820.31%0.42%-0.97%2,123,30027,105,00093%12.770.35%12.750.09%12.74-0.50%12.95-0.24%-0.28%
2018-12-2012.5212.8312.5212.780.55%0.46%-1.51%1,953,20024,849,00085%12.72-0.31%12.740.01%12.81-0.86%12.98-0.32%-0.26%
2018-12-1912.6812.9012.6112.71-0.16%-0.40%-2.36%1,922,90024,539,00080%12.760.26%12.74-0.80%12.92-0.55%13.02-0.49%-0.29%
2018-12-1812.6512.8712.6112.73-0.08%0.02%-2.68%1,551,80019,752,00059%12.730.08%12.84-1.14%12.99-0.48%13.08-0.63%-0.29%
2018-12-1712.6612.8612.6112.740.71%0.17%-3.22%1,684,20021,420,00059%12.72-1.69%12.99-0.76%13.05-0.29%13.16-0.70%-0.37%
2018-12-1413.1613.3012.6512.65-4.74%-2.21%-4.58%3,948,00051,070,000124%12.94-2.39%13.09-0.80%13.09-0.43%13.26-0.10%-0.44%
2018-12-1313.1513.3513.0513.281.07%0.21%0.08%2,509,10033,250,00083%13.250.60%13.190.57%13.140.21%13.27-0.14%-0.51%
2018-12-1213.2313.3013.0713.14-0.68%-0.25%-1.11%2,124,00027,980,00064%13.170.20%13.120.18%13.12-0.34%13.29-0.20%-0.52%
2018-12-1113.0313.2413.0313.231.53%0.63%-0.63%2,480,40032,610,00068%13.150.93%13.090.04%13.16-0.78%13.31-0.02%-0.50%
2018-12-1012.9013.2112.8313.030.00%0.03%-2.15%2,172,50028,300,00057%13.03-0.59%13.09-0.82%13.26-0.89%13.320.05%-0.50%
2018-12-0713.0113.2313.0113.030.00%-0.56%-2.10%1,933,60025,336,00050%13.10-0.16%13.20-1.09%13.380.29%13.31-0.05%-0.50%