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:
凯盛科技( 600552.SH 上证)
板块 :非金属矿物制品_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
2019-09-125.495.535.415.480.18%0.51%2.81%12,299,40067,055,00067%5.45-0.95%5.49-0.33%5.460.76%5.330.49%0.63%
2019-09-115.465.565.445.470.92%-0.62%3.13%19,667,200108,250,000107%5.500.33%5.500.95%5.420.80%5.300.72%0.66%
2019-09-105.575.575.425.42-3.04%-1.20%2.92%18,657,200102,357,000106%5.49-0.49%5.451.26%5.381.03%5.270.86%0.65%
2019-09-095.395.685.355.594.68%1.40%7.07%31,025,400171,033,000180%5.513.26%5.382.22%5.322.07%5.221.48%0.62%
2019-09-065.275.425.235.342.50%0.02%3.79%23,348,500124,667,000152%5.341.73%5.271.43%5.211.03%5.150.78%0.50%
2019-09-055.165.355.135.211.36%-0.72%2.06%22,429,500117,704,000162%5.252.08%5.191.33%5.160.70%5.110.59%0.48%
2019-09-045.165.195.085.14-0.39%-0.02%1.28%10,243,60052,663,00080%5.14-0.08%5.120.00%5.130.22%5.080.20%0.49%
2019-09-035.135.245.065.160.58%0.29%1.88%15,682,50080,690,000126%5.151.08%5.120.20%5.110.51%5.070.32%0.52%
2019-09-025.055.155.015.130.79%0.79%1.60%15,158,10077,160,000126%5.09-0.88%5.110.06%5.090.53%5.050.30%0.58%
2019-08-305.105.205.045.090.20%-0.88%1.11%17,488,50089,799,000155%5.140.39%5.110.81%5.060.60%5.030.58%0.55%
2019-08-295.155.185.055.081.20%-0.68%1.50%15,595,90079,770,000151%5.120.77%5.071.30%5.030.44%5.010.81%0.47%
2019-08-285.205.205.015.02-1.18%-1.10%1.11%13,584,20068,954,000138%5.081.06%5.010.66%5.010.44%4.970.57%0.34%
2019-08-274.855.114.855.084.96%1.13%2.90%16,800,40084,386,000175%5.023.52%4.970.16%4.990.20%4.940.61%0.24%
2019-08-264.864.904.814.84-2.81%-0.25%-1.37%8,136,60039,475,00092%4.85-2.73%4.96-0.86%4.98-0.28%4.910.29%0.08%
2019-08-235.025.054.944.98-0.99%-0.16%1.78%7,057,90035,203,00083%4.99-1.03%5.01-0.10%4.990.44%4.890.51%-0.03%
2019-08-225.025.124.975.030.80%-0.20%3.33%9,864,40049,713,000118%5.041.19%5.010.78%4.971.22%4.870.70%-0.18%
2019-08-215.045.054.934.990.40%0.18%3.23%6,710,60033,424,00083%4.98-0.50%4.970.67%4.910.43%4.830.52%-0.36%
2019-08-204.995.064.974.970.20%-0.72%3.35%10,543,00052,778,000130%5.011.56%4.941.75%4.891.01%4.810.90%-0.51%
2019-08-194.914.984.854.962.48%0.63%4.07%8,995,50044,337,000106%4.931.23%4.860.48%4.840.90%4.770.02%-0.71%
2019-08-164.844.934.834.84-0.21%-0.60%1.57%8,173,10039,793,00097%4.871.82%4.830.65%4.800.74%4.77-0.27%-0.72%
2019-08-154.654.884.614.851.25%1.42%1.51%10,529,30050,350,000118%4.78-1.48%4.800.50%4.760.34%4.78-0.48%-0.78%
2019-08-144.844.944.784.790.63%-1.32%-0.23%10,466,90050,811,000123%4.852.28%4.781.53%4.750.94%4.80-0.42%-0.80%
2019-08-134.714.794.694.760.21%0.29%-1.27%6,359,70030,182,00075%4.751.07%4.710.28%4.700.28%4.82-0.95%-0.91%
2019-08-124.624.774.614.753.04%1.15%-2.40%7,453,70035,002,00081%4.700.39%4.690.06%4.69-0.95%4.87-0.80%-0.87%
2019-08-094.764.784.564.61-2.12%-1.45%-6.03%7,185,20033,610,00077%4.68-0.53%4.690.00%4.73-1.23%4.91-0.99%-0.80%
2019-08-084.644.744.634.711.95%0.15%-4.94%6,681,20031,420,00069%4.700.30%4.69-1.37%4.79-1.14%4.96-1.18%-0.70%
2019-08-074.734.774.604.62-2.12%-1.47%-7.86%7,675,80035,991,00074%4.690.13%4.75-1.68%4.85-1.28%5.01-0.95%-0.57%
2019-08-064.874.874.544.72-4.26%0.79%-6.76%13,689,90064,107,000125%4.68-5.39%4.84-2.91%4.91-2.46%5.06-1.11%-0.45%
2019-08-054.915.044.894.93-0.40%-0.40%-3.69%7,554,20037,392,00074%4.950.20%4.98-0.78%5.03-0.63%5.12-0.10%-0.34%
2019-08-025.025.024.854.950.00%0.20%-3.40%11,526,40056,938,000104%4.94-2.81%5.02-1.55%5.07-1.23%5.12-0.81%-0.32%