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 |
 | | |||||||||||||||||||
| 08-07 | 6.66 | 6.69 | 6.33 | 6.40 | -3.76% | -0.93% | -1.87% | 107,063 | 6,915 | 82% | 6.46 | -1.75% | 6.56 | -1.69% | 6.67 | 0.44% | 6.52 | 0.43% | 0.35% |  |
| 08-06 | 6.63 | 6.67 | 6.44 | 6.65 | 0.30% | 1.14% | 2.40% | 117,903 | 7,751 | 90% | 6.58 | -0.96% | 6.67 | -0.98% | 6.64 | 0.58% | 6.49 | 0.53% | 0.21% | |
| 08-05 | 6.78 | 6.84 | 6.55 | 6.63 | -1.04% | -0.14% | 2.63% | 116,090 | 7,706 | 91% | 6.64 | -1.94% | 6.74 | 1.28% | 6.60 | 0.61% | 6.46 | 0.48% | 0.09% | |
| 08-04 | 6.79 | 6.93 | 6.66 | 6.70 | -1.33% | -1.03% | 4.22% | 158,907 | 10,757 | 129% | 6.77 | -0.02% | 6.65 | 1.70% | 6.56 | 1.20% | 6.43 | 0.88% | 0.03% | |
| 08-03 | 6.68 | 6.95 | 6.60 | 6.79 | 3.98% | 0.28% | 6.54% | 209,324 | 14,172 | 182% | 6.77 | 4.96% | 6.54 | 2.60% | 6.48 | 2.26% | 6.37 | 1.58% | -0.06% | |
| 07-31 | 6.20 | 6.58 | 6.17 | 6.53 | 4.98% | 1.22% | 4.08% | 211,036 | 13,614 | 199% | 6.45 | 2.72% | 6.38 | 1.27% | 6.34 | 1.28% | 6.27 | 1.11% | -0.20% | |
| 07-30 | 6.42 | 6.42 | 6.20 | 6.22 | -2.35% | -0.96% | 0.24% | 108,213 | 6,795 | 112% | 6.28 | -0.63% | 6.30 | 0.35% | 6.26 | 0.43% | 6.21 | 0.16% | -0.31% |  |
| 07-29 | 6.28 | 6.38 | 6.22 | 6.37 | 0.63% | 0.79% | 2.82% | 94,115 | 5,947 | 97% | 6.32 | 0.41% | 6.28 | 0.61% | 6.23 | 0.11% | 6.20 | -0.18% | -0.31% | |
| 07-28 | 6.23 | 6.37 | 6.22 | 6.33 | 1.77% | 0.57% | 2.00% | 81,943 | 5,157 | 81% | 6.29 | 1.43% | 6.24 | 0.69% | 6.23 | 0.10% | 6.21 | -0.70% | -0.23% | |
| 07-27 | 6.07 | 6.32 | 6.06 | 6.22 | 1.47% | 0.24% | -0.48% | 81,046 | 5,028 | 71% | 6.21 | -0.29% | 6.19 | -0.35% | 6.22 | 0.34% | 6.25 | -0.83% | -0.07% | |
| 07-24 | 6.12 | 6.43 | 6.08 | 6.13 | -0.33% | -1.49% | -2.73% | 146,272 | 9,102 | 120% | 6.22 | 1.30% | 6.22 | -0.13% | 6.20 | 0.93% | 6.30 | -0.96% | 0.12% | |
| 07-23 | 6.34 | 6.34 | 6.01 | 6.15 | -2.07% | 0.11% | -3.35% | 99,964 | 6,140 | 77% | 6.14 | -2.17% | 6.22 | 0.26% | 6.14 | -0.20% | 6.36 | -0.66% | 0.33% | |
| 07-22 | 6.08 | 6.38 | 6.08 | 6.28 | 1.45% | 0.02% | -1.95% | 103,152 | 6,476 | 74% | 6.28 | 0.38% | 6.21 | 1.95% | 6.16 | -0.49% | 6.41 | -0.09% | 0.53% | |
| 07-21 | 6.22 | 6.38 | 6.18 | 6.19 | 0.65% | -1.04% | -3.45% | 81,477 | 5,096 | 56% | 6.26 | 2.96% | 6.09 | 0.10% | 6.19 | -1.42% | 6.41 | 0.00% | 0.61% | |
| 07-20 | 5.97 | 6.15 | 5.97 | 6.15 | 3.02% | 1.23% | -4.07% | 82,915 | 5,037 | 51% | 6.08 | 1.98% | 6.08 | -1.81% | 6.27 | -1.65% | 6.41 | 0.14% | 0.73% | |
| 07-17 | 5.99 | 6.09 | 5.83 | 5.97 | -0.50% | 0.22% | -6.75% | 93,533 | 5,572 | 55% | 5.96 | -3.78% | 6.20 | -2.93% | 6.38 | -1.76% | 6.40 | -0.03% | 0.73% | |
| 07-16 | 6.30 | 6.34 | 5.99 | 6.00 | -4.31% | -3.09% | -6.31% | 116,115 | 7,188 | 71% | 6.19 | -2.75% | 6.38 | -1.94% | 6.49 | -0.75% | 6.40 | 0.24% | 0.80% | |
| 07-15 | 6.56 | 6.56 | 6.21 | 6.27 | -3.69% | -1.51% | -1.86% | 133,070 | 8,471 | 83% | 6.37 | -2.30% | 6.51 | -1.24% | 6.54 | 0.03% | 6.39 | 0.57% | 0.82% | |
| 07-14 | 6.63 | 6.72 | 6.37 | 6.51 | -2.11% | -0.09% | 2.47% | 180,075 | 11,733 | 113% | 6.52 | -1.53% | 6.59 | -0.03% | 6.54 | 0.58% | 6.35 | 0.92% | 0.83% | |
| 07-13 | 6.49 | 6.69 | 6.40 | 6.65 | 2.15% | 0.50% | 5.64% | 160,694 | 10,632 | 104% | 6.62 | -0.29% | 6.59 | 1.03% | 6.50 | 1.29% | 6.30 | 1.06% | 0.79% | |
| 07-10 | 6.60 | 6.76 | 6.46 | 6.51 | -1.51% | -1.90% | 4.51% | 194,602 | 12,913 | 134% | 6.64 | 1.62% | 6.53 | 1.60% | 6.42 | 1.63% | 6.23 | 1.20% | 0.69% | |
| 07-09 | 6.42 | 6.70 | 6.36 | 6.61 | 3.12% | 1.23% | 7.39% | 203,758 | 13,305 | 153% | 6.53 | 2.37% | 6.42 | 2.12% | 6.32 | 1.86% | 6.16 | 1.32% | 0.60% | |
| 07-08 | 6.23 | 6.48 | 6.23 | 6.41 | 1.58% | 0.49% | 5.51% | 152,565 | 9,732 | 124% | 6.38 | 0.60% | 6.29 | 1.53% | 6.20 | 1.21% | 6.08 | 0.71% | 0.49% | |
| 07-07 | 6.16 | 6.48 | 6.16 | 6.31 | 1.94% | -0.49% | 4.61% | 193,845 | 12,292 | 161% | 6.34 | 3.44% | 6.19 | 2.33% | 6.13 | 1.59% | 6.03 | 1.14% | 0.51% | |
| 07-06 | 6.02 | 6.27 | 6.01 | 6.19 | 2.82% | 0.98% | 3.79% | 150,923 | 9,252 | 125% | 6.13 | 2.30% | 6.05 | 0.55% | 6.03 | 1.11% | 5.96 | 0.22% | 0.49% | |
| 07-03 | 6.00 | 6.06 | 5.94 | 6.02 | 0.00% | 0.47% | 1.16% | 93,074 | 5,577 | 69% | 5.99 | -0.22% | 6.02 | 0.22% | 5.97 | 0.30% | 5.95 | 0.58% | 0.81% | |
| 07-02 | 6.06 | 6.15 | 5.95 | 6.02 | -1.47% | 0.25% | 1.74% | 122,841 | 7,376 | 89% | 6.01 | -0.66% | 6.01 | 1.01% | 5.95 | 0.49% | 5.92 | 0.48% | 0.86% | |
| 07-01 | 5.87 | 6.12 | 5.87 | 6.11 | 1.83% | 1.08% | 3.75% | 178,654 | 10,798 | 138% | 6.05 | 1.31% | 5.95 | 1.33% | 5.92 | 0.34% | 5.89 | 0.65% | 0.81% | |
| 06-30 | 5.72 | 6.17 | 5.66 | 6.00 | 6.01% | 0.55% | 2.55% | 165,028 | 9,847 | 142% | 5.97 | 4.68% | 5.87 | 1.47% | 5.90 | 0.41% | 5.85 | 0.57% | 0.75% | |
| 06-29 | 5.71 | 5.82 | 5.61 | 5.66 | 0.00% | -0.70% | -2.72% | 83,472 | 4,758 | 78% | 5.70 | -2.36% | 5.78 | -2.25% | 5.87 | -1.08% | 5.82 | 0.07% | 0.70% | |