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:
康欣新材( 600076.SH 上证)
板块 :通讯设备_h   
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
2019-06-184.324.344.284.31-0.23%0.07%0.77%4,592,40019,780,00064%4.31-0.30%4.33-0.07%4.330.37%4.280.21%-0.10%
2019-06-174.314.374.274.320.23%0.00%1.22%5,263,70022,740,00068%4.32-0.53%4.33-0.07%4.310.33%4.270.05%-0.15%
2019-06-144.344.384.294.31-0.46%-0.76%1.03%9,279,40040,299,000119%4.340.44%4.330.74%4.300.75%4.270.21%-0.24%
2019-06-134.314.354.294.330.00%0.14%1.71%6,649,90028,753,00087%4.32-0.19%4.300.56%4.270.28%4.26-0.02%-0.32%
2019-06-124.314.374.284.330.23%-0.05%1.69%11,431,20049,521,000152%4.331.64%4.281.45%4.260.81%4.260.02%-0.34%
2019-06-114.194.334.184.323.85%1.36%1.48%12,160,50051,825,000166%4.262.35%4.220.57%4.220.29%4.26-0.12%-0.35%
2019-06-104.164.194.144.160.24%-0.10%-2.39%3,785,20015,760,00053%4.160.00%4.19-0.33%4.21-0.40%4.26-0.12%-0.37%
2019-06-064.234.244.134.15-1.89%-0.34%-2.74%6,307,30026,261,00082%4.16-1.93%4.21-0.50%4.23-0.47%4.27-0.33%-0.41%
2019-06-054.274.274.224.230.24%-0.38%-1.19%5,652,10023,997,00067%4.250.74%4.23-0.24%4.25-0.35%4.28-0.44%-0.41%
2019-06-044.264.264.184.22-1.40%0.12%-1.86%6,970,20029,378,00077%4.22-0.31%4.24-0.40%4.26-0.70%4.30-0.42%-0.37%
2019-06-034.254.294.174.280.47%1.23%-0.88%10,818,70045,742,000117%4.23-1.24%4.26-0.95%4.29-0.49%4.32-0.32%-0.34%
2019-05-314.274.324.244.26-0.70%-0.49%-1.66%6,038,40025,851,00064%4.280.16%4.30-0.67%4.310.19%4.33-0.82%-0.35%
2019-05-304.344.344.224.29-1.38%0.37%-1.79%7,563,60032,325,00072%4.27-1.57%4.33-0.19%4.30-0.12%4.37-0.61%-0.32%
2019-05-294.334.384.314.350.46%0.18%-1.02%5,736,10024,906,00052%4.34-0.46%4.330.65%4.31-0.44%4.40-0.25%-0.35%
2019-05-284.344.394.324.33-0.46%-0.73%-1.72%7,938,10034,624,00068%4.361.40%4.310.35%4.33-0.23%4.41-0.07%-0.44%
2019-05-274.264.354.224.352.35%1.12%-1.34%8,917,80038,360,00074%4.301.06%4.29-0.86%4.34-0.14%4.41-0.32%-0.69%
2019-05-244.254.304.224.25-0.93%-0.16%-3.91%8,899,10037,883,00071%4.26-1.07%4.33-0.94%4.34-1.43%4.42-0.50%-0.75%
2019-05-234.404.404.244.29-2.50%-0.30%-3.49%15,088,50064,931,000113%4.30-2.69%4.37-0.46%4.41-1.23%4.45-0.36%-0.84%
2019-05-224.444.484.364.40-0.68%-0.50%-1.37%10,103,10044,680,00079%4.420.09%4.39-1.26%4.46-0.16%4.46-0.07%-0.97%
2019-05-214.364.454.354.431.84%0.27%-0.76%8,742,10038,621,00067%4.421.77%4.44-0.80%4.470.07%4.46-0.07%-1.08%
2019-05-204.424.474.264.35-2.47%0.21%-2.62%12,986,00056,373,00096%4.34-4.45%4.48-0.86%4.47-0.58%4.47-0.45%-1.19%
2019-05-174.564.644.444.46-2.41%-1.83%-0.60%16,068,30072,992,000113%4.54-0.04%4.520.94%4.490.25%4.49-0.49%-1.33%
2019-05-164.484.574.474.571.78%0.55%1.35%12,460,00056,631,00090%4.551.75%4.480.58%4.480.45%4.51-0.90%-1.32%
2019-05-154.444.524.434.491.81%0.51%-1.32%13,094,80058,490,00088%4.471.25%4.45-0.34%4.460.02%4.55-1.22%-1.31%
2019-05-144.404.464.374.41-0.68%-0.05%-4.26%10,871,60047,961,00069%4.41-1.32%4.47-0.13%4.46-0.18%4.61-2.52%-1.23%
2019-05-134.494.524.434.44-1.99%-0.69%-6.03%11,164,90049,914,00062%4.47-0.51%4.470.07%4.47-0.31%4.73-0.90%-1.00%
2019-05-104.464.554.404.532.26%0.80%-4.99%18,415,10082,762,000102%4.491.22%4.470.34%4.48-1.19%4.77-1.47%-0.97%
2019-05-094.444.504.404.43-0.89%-0.23%-8.45%12,600,50055,945,00067%4.44-0.49%4.45-0.78%4.54-1.90%4.84-1.63%-0.92%
2019-05-084.434.524.354.470.00%0.18%-9.13%11,942,90053,285,00059%4.460.00%4.49-1.97%4.62-2.01%4.92-1.13%-0.85%
2019-05-074.434.524.414.470.00%0.18%-10.15%11,776,10052,549,00055%4.46-1.15%4.58-2.45%4.72-3.48%4.98-1.21%-0.79%