成本价计算(单股)
浩丰科技( 300419.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 01-19 | 6.55 | 7.40 | 6.52 | 7.11 | 8.22% | 1.07% | 8.27% | 580,183 | 40,818 | 202% | 7.04 | 7.95% | 6.72 | 6.67% | 6.53 | 4.40% | 6.57 | 0.38% | -1.34% |  |
| 01-18 | 6.36 | 6.62 | 6.29 | 6.57 | 4.12% | 0.81% | 0.43% | 270,629 | 17,635 | 97% | 6.52 | 3.69% | 6.30 | 2.54% | 6.25 | 0.05% | 6.54 | -1.12% | -1.51% | |
| 01-15 | 6.02 | 6.45 | 6.00 | 6.31 | 4.30% | 0.40% | -4.63% | 305,053 | 19,173 | 106% | 6.29 | 4.01% | 6.14 | 0.16% | 6.25 | -1.01% | 6.62 | -1.64% | -1.54% | |
| 01-14 | 6.06 | 6.13 | 5.91 | 6.05 | 1.68% | 0.12% | -10.05% | 221,723 | 13,399 | 75% | 6.04 | 0.00% | 6.13 | -2.59% | 6.31 | -1.77% | 6.73 | -1.62% | -1.62% | |
| 01-13 | 6.25 | 6.27 | 5.93 | 5.95 | -4.19% | -1.54% | -12.97% | 235,730 | 14,246 | 78% | 6.04 | -4.13% | 6.29 | -2.69% | 6.43 | -2.83% | 6.84 | -1.87% | -1.66% | |
| 01-12 | 6.21 | 6.49 | 6.11 | 6.21 | -0.80% | -1.48% | -10.87% | 228,761 | 14,419 | 77% | 6.30 | -3.12% | 6.47 | -1.31% | 6.61 | -2.56% | 6.97 | -1.30% | -1.74% | |
| 01-11 | 6.60 | 6.79 | 6.26 | 6.26 | -3.84% | -3.78% | -11.32% | 266,471 | 17,336 | 91% | 6.51 | -0.82% | 6.55 | -2.41% | 6.79 | -2.16% | 7.06 | -1.27% | -1.92% | |
| 01-08 | 6.52 | 6.69 | 6.33 | 6.51 | 0.77% | -0.76% | -8.95% | 289,420 | 18,986 | 101% | 6.56 | -0.33% | 6.72 | -3.16% | 6.94 | -2.23% | 7.15 | -1.50% | -2.05% | |
| 01-07 | 6.86 | 6.95 | 6.37 | 6.46 | -6.38% | -1.85% | -11.01% | 361,927 | 23,822 | 126% | 6.58 | -6.13% | 6.93 | -4.09% | 7.09 | -2.65% | 7.26 | -2.04% | -2.13% | |
| 01-06 | 7.26 | 7.31 | 6.88 | 6.90 | -5.22% | -1.60% | -6.88% | 312,685 | 21,926 | 117% | 7.01 | -4.09% | 7.23 | -2.11% | 7.29 | -1.46% | 7.41 | -1.45% | -2.20% | |
| 01-05 | 7.43 | 7.51 | 7.13 | 7.28 | -2.67% | -0.42% | -3.18% | 272,315 | 19,909 | 102% | 7.31 | -1.73% | 7.39 | -0.24% | 7.40 | -0.15% | 7.52 | -1.25% | -2.40% | |
| 01-04 | 7.46 | 7.55 | 7.31 | 7.48 | 0.94% | 0.54% | -1.76% | 218,649 | 16,266 | 80% | 7.44 | 0.23% | 7.40 | -0.12% | 7.41 | -0.15% | 7.61 | -1.48% | -2.63% | |
| 12-31 | 7.23 | 7.58 | 7.23 | 7.41 | 1.37% | -0.18% | -4.11% | 232,265 | 17,240 | 77% | 7.42 | 0.99% | 7.41 | 0.31% | 7.42 | -0.46% | 7.73 | -2.40% | -2.76% |  |
| 12-30 | 7.35 | 7.50 | 7.19 | 7.31 | -0.81% | -0.54% | -7.68% | 230,367 | 16,932 | 67% | 7.35 | -1.49% | 7.39 | -0.63% | 7.45 | -1.12% | 7.92 | -2.03% | -2.64% | |
| 12-29 | 7.31 | 7.63 | 7.28 | 7.37 | 0.82% | -1.22% | -8.81% | 256,972 | 19,173 | 65% | 7.46 | 1.47% | 7.44 | -0.58% | 7.54 | -1.22% | 8.08 | -2.67% | -2.68% | |
| 12-28 | 7.46 | 7.52 | 7.25 | 7.31 | -1.88% | -0.58% | -11.97% | 244,089 | 17,947 | 58% | 7.35 | -2.08% | 7.48 | -1.82% | 7.63 | -1.97% | 8.30 | -3.15% | -2.41% | |
| 12-25 | 7.47 | 7.65 | 7.40 | 7.45 | -0.40% | -0.79% | -13.11% | 203,795 | 15,302 | 46% | 7.51 | -0.86% | 7.62 | -1.40% | 7.78 | -2.04% | 8.57 | -2.50% | -2.07% | |
| 12-24 | 7.75 | 7.80 | 7.45 | 7.48 | -3.98% | -1.24% | -14.94% | 268,702 | 20,350 | 57% | 7.57 | -2.16% | 7.73 | -2.08% | 7.94 | -3.22% | 8.79 | -2.29% | -1.81% | |
| 12-23 | 7.72 | 7.85 | 7.63 | 7.79 | 1.70% | 0.63% | -13.44% | 281,524 | 21,792 | 58% | 7.74 | -1.09% | 7.89 | -2.34% | 8.21 | -1.98% | 9.00 | -2.75% | -1.60% | |
| 12-22 | 8.00 | 8.05 | 7.64 | 7.66 | -4.73% | -2.12% | -17.22% | 374,202 | 29,285 | 72% | 7.83 | -3.14% | 8.08 | -4.04% | 8.37 | -3.84% | 9.25 | -3.45% | -1.30% | |
| 12-21 | 8.19 | 8.25 | 7.80 | 8.04 | -1.47% | -0.50% | -16.12% | 352,098 | 28,449 | 65% | 8.08 | -2.74% | 8.42 | -1.66% | 8.71 | -4.09% | 9.59 | -3.61% | -0.89% | |
| 12-18 | 8.61 | 8.64 | 8.10 | 8.16 | -5.23% | -1.78% | -17.94% | 416,012 | 34,561 | 68% | 8.31 | -4.92% | 8.56 | -4.45% | 9.08 | -3.58% | 9.94 | -2.72% | -0.41% | |
| 12-17 | 8.47 | 9.20 | 8.39 | 8.61 | 4.74% | -1.46% | -15.77% | 522,691 | 45,672 | 80% | 8.74 | 1.83% | 8.96 | -5.02% | 9.42 | -2.98% | 10.22 | -1.24% | -0.07% | |
| 12-16 | 9.80 | 9.82 | 8.03 | 8.22 | -17.80% | -4.21% | -20.58% | 696,763 | 59,787 | 104% | 8.58 | -15.82% | 9.44 | -8.10% | 9.70 | -5.85% | 10.35 | -2.46% | 0.00% | |
| 12-15 | 10.16 | 10.48 | 10.00 | 10.00 | -2.06% | -1.89% | -5.76% | 309,389 | 31,535 | 54% | 10.19 | -1.70% | 10.27 | 0.29% | 10.31 | -1.70% | 10.61 | 0.06% | 0.29% | |
| 12-14 | 10.40 | 10.69 | 10.11 | 10.21 | -1.92% | -1.53% | -3.72% | 386,230 | 40,047 | 65% | 10.37 | 1.42% | 10.24 | -0.78% | 10.49 | -1.83% | 10.61 | 0.22% | 0.33% | |
| 12-11 | 10.20 | 10.50 | 9.95 | 10.41 | 1.07% | 1.82% | -1.63% | 403,456 | 41,250 | 68% | 10.22 | 1.06% | 10.32 | -2.58% | 10.68 | -1.10% | 10.58 | 0.10% | 0.32% | |
| 12-10 | 10.35 | 10.45 | 9.85 | 10.30 | -0.87% | 1.81% | -2.56% | 396,128 | 40,076 | 65% | 10.12 | -4.16% | 10.59 | -2.76% | 10.80 | 0.20% | 10.57 | -0.20% | 0.31% | |
| 12-09 | 10.91 | 10.99 | 10.33 | 10.39 | -5.97% | -1.57% | -1.91% | 481,697 | 50,849 | 79% | 10.56 | -3.55% | 10.89 | -0.66% | 10.78 | -0.07% | 10.59 | 0.34% | 0.38% | |
| 12-08 | 11.03 | 11.19 | 10.75 | 11.05 | 0.00% | 0.96% | 4.68% | 569,813 | 62,366 | 97% | 10.95 | -0.81% | 10.96 | 1.67% | 10.78 | 0.96% | 10.56 | 0.62% | 0.28% | |