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:
海达股份( 300320.SZ 深证)
板块 :橡胶制造   
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
2019-05-245.015.044.924.97-1.00%0.08%-4.42%2,538,30012,605,00062%4.97-1.78%5.06-1.37%5.08-1.01%5.20-0.27%-0.63%
2019-05-235.145.145.015.02-2.14%-0.71%-3.72%2,887,50014,598,00065%5.06-1.90%5.130.20%5.13-1.08%5.21-0.06%-0.78%
2019-05-225.215.225.105.13-1.16%-0.47%-1.67%2,503,60012,904,00055%5.15-0.29%5.12-0.54%5.19-0.63%5.220.02%-1.03%
2019-05-215.065.225.065.191.57%0.41%-0.50%3,456,60017,866,00075%5.172.56%5.15-1.04%5.22-0.33%5.22-0.04%-1.22%
2019-05-205.065.124.925.111.19%1.39%-2.07%3,400,50017,139,00070%5.04-3.06%5.20-1.52%5.24-0.68%5.22-0.23%-1.39%
2019-05-175.335.345.055.05-4.79%-2.87%-3.44%5,335,40027,739,000100%5.20-1.46%5.28-0.55%5.270.08%5.23-0.63%-1.51%
除权分界线,2019年05月17日,10股派0.560元(以下数据已经复权)
2019-05-165.295.315.245.300.19%0.53%0.78%4,206,10022,425,00082%5.280.02%5.310.45%5.270.61%5.26-0.59%-1.47%
2019-05-155.325.325.235.291.34%0.36%0.00%4,143,40022,089,00077%5.281.29%5.290.86%5.240.52%5.29-0.71%-1.46%
2019-05-145.205.255.155.22-0.95%0.31%-2.03%4,159,90021,897,00073%5.21-0.06%5.240.60%5.210.19%5.33-1.99%-1.42%
2019-05-135.165.315.115.271.54%1.21%-3.05%5,980,40031,501,00089%5.211.26%5.210.68%5.200.15%5.44-1.77%-1.28%
2019-05-105.075.214.985.192.97%0.93%-6.21%6,782,60035,282,00092%5.151.26%5.170.10%5.19-1.20%5.54-1.77%-1.13%
2019-05-095.105.135.045.04-1.18%-0.75%-10.54%4,249,90021,837,00054%5.08-0.55%5.17-0.63%5.26-1.65%5.64-2.58%-0.97%
2019-05-085.045.175.005.10-0.97%-0.12%-11.80%3,954,50020,429,00043%5.11-0.74%5.20-1.91%5.34-1.58%5.79-1.85%-0.68%
2019-05-075.115.215.065.150.98%0.12%-12.58%4,200,00021,855,00040%5.15-0.25%5.30-1.94%5.43-2.88%5.90-1.83%-0.46%
2019-05-065.465.464.995.10-7.94%-1.10%-15.02%9,513,70049,631,00075%5.16-6.25%5.41-3.50%5.59-3.32%6.01-1.41%-0.22%
2019-04-305.495.565.455.541.84%0.71%-9.00%4,768,20026,515,00038%5.51-0.54%5.60-2.28%5.78-1.42%6.09-0.25%-0.06%
2019-04-295.605.645.405.44-2.16%-1.64%-10.86%5,997,70033,534,00047%5.54-1.04%5.74-2.10%5.87-2.62%6.11-0.41%-0.02%
2019-04-265.615.685.505.56-1.07%-0.52%-9.26%6,368,90035,978,00049%5.59-3.34%5.86-1.71%6.02-1.76%6.13-0.37%0.06%
2019-04-256.036.055.555.62-6.64%-2.80%-8.63%13,245,00077,373,000106%5.79-2.89%5.96-3.37%6.13-1.81%6.16-0.57%0.13%
2019-04-246.036.055.846.021.01%1.11%-2.68%9,929,00059,714,00082%5.96-1.01%6.17-1.55%6.25-0.32%6.19-0.31%0.22%
2019-04-236.106.145.915.96-2.13%-0.91%-3.95%9,013,20054,751,00072%6.02-4.08%6.27-0.87%6.270.13%6.21-0.11%0.31%
2019-04-226.366.496.056.09-3.79%-2.88%-1.96%14,442,70091,441,000113%6.280.22%6.320.62%6.260.60%6.220.34%0.37%
2019-04-196.296.346.166.330.32%1.17%2.24%14,340,80090,590,000110%6.260.03%6.281.13%6.220.66%6.200.32%0.37%
2019-04-186.126.386.086.313.27%0.88%2.25%21,927,800138,465,000165%6.262.20%6.211.80%6.181.15%6.180.57%0.35%
2019-04-176.056.166.046.110.82%-0.16%-0.42%12,281,50075,894,00095%6.123.15%6.100.86%6.11-0.26%6.140.21%0.33%
2019-04-165.906.075.806.062.02%2.14%-1.03%8,562,10051,310,00064%5.94-1.71%6.05-1.08%6.13-0.67%6.130.10%0.33%
2019-04-156.116.145.945.94-1.49%-1.59%-2.89%7,979,20048,641,00056%6.040.53%6.12-0.84%6.17-0.08%6.120.39%0.36%
2019-04-126.006.075.946.030.50%0.43%-1.03%6,443,70039,076,00044%6.01-1.51%6.17-0.44%6.17-0.03%6.100.35%0.31%
2019-04-116.206.235.966.00-3.53%-1.57%-1.18%11,437,80070,414,00080%6.10-1.07%6.190.10%6.170.24%6.080.36%0.27%
2019-04-106.216.266.076.220.00%0.94%2.81%14,457,00089,952,000106%6.170.42%6.190.41%6.160.49%6.050.55%0.20%