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:
星湖科技( 600866.SH 上证)
板块 :生物制品   
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
2020-07-034.684.764.634.741.28%0.51%2.71%20,041,00094,515,000182%4.721.46%4.661.26%4.631.23%4.62-0.02%-0.07%
2020-07-024.594.724.584.682.18%0.69%1.39%19,683,70091,485,000177%4.651.86%4.601.43%4.570.93%4.620.02%-0.05%
2020-07-014.544.594.524.580.88%0.37%-0.76%9,770,40044,584,00092%4.560.71%4.540.67%4.53-0.22%4.62-0.24%-0.05%
2020-06-304.514.564.504.540.44%0.20%-1.86%7,732,50035,036,00066%4.530.76%4.51-0.18%4.54-0.48%4.630.17%-0.02%
2020-06-294.484.534.454.520.67%0.51%-2.12%5,907,20026,567,00048%4.500.22%4.51-0.84%4.56-0.76%4.620.00%-0.04%
2020-06-244.554.564.464.49-0.88%0.07%-2.77%7,598,30034,097,00060%4.49-1.47%4.55-0.98%4.60-1.20%4.62-0.13%-0.03%
2020-06-234.574.584.524.53-1.09%-0.53%-2.03%7,747,50035,281,00063%4.55-1.04%4.60-0.76%4.65-0.26%4.62-0.07%-0.01%
2020-06-224.634.654.574.58-1.08%-0.48%-1.02%9,607,30044,216,00078%4.60-0.48%4.63-1.07%4.67-0.11%4.63-0.15%0.02%
2020-06-194.664.674.594.63-0.43%0.13%-0.09%10,359,90047,905,00083%4.62-0.75%4.68-0.13%4.670.47%4.63-0.13%0.08%
2020-06-184.724.734.634.65-2.11%-0.19%0.22%13,761,30064,115,000107%4.66-1.46%4.690.11%4.650.37%4.64-0.19%0.17%
2020-06-174.684.794.624.751.71%0.47%2.17%19,544,80092,414,000153%4.731.57%4.681.61%4.630.81%4.650.17%0.23%
2020-06-164.684.704.614.67-0.64%0.32%0.62%11,952,60055,645,00097%4.660.04%4.610.68%4.590.24%4.640.04%0.22%
2020-06-154.594.754.544.702.84%1.01%1.31%18,979,60088,315,000155%4.653.40%4.581.08%4.580.09%4.640.09%0.20%
2020-06-124.394.594.364.572.24%1.56%-1.40%12,722,10057,250,000106%4.50-0.62%4.53-0.96%4.58-1.04%4.64-0.07%0.17%
2020-06-114.564.594.474.47-1.97%-1.28%-3.62%9,117,30041,284,00078%4.53-1.18%4.57-1.25%4.63-0.96%4.640.15%0.14%
2020-06-104.624.644.554.56-1.72%-0.48%-1.53%7,192,50032,955,00061%4.58-0.63%4.63-0.64%4.67-0.30%4.630.09%0.05%
2020-06-094.644.664.574.640.00%0.63%0.28%9,206,90042,455,00076%4.61-1.43%4.66-0.85%4.69-0.06%4.630.17%-0.03%
2020-06-084.764.784.634.64-1.07%-0.81%0.45%11,371,20053,200,00095%4.68-0.04%4.70-0.09%4.690.28%4.620.52%-0.10%
2020-06-054.784.794.624.69-1.68%0.21%2.07%14,558,10068,128,000121%4.68-1.20%4.710.21%4.680.60%4.600.72%-0.22%
2020-06-044.684.784.664.771.92%0.70%4.56%15,254,20072,265,000128%4.740.94%4.700.97%4.651.26%4.560.44%-0.38%
2020-06-034.684.734.644.680.65%-0.28%3.04%12,043,80056,522,000103%4.691.12%4.651.22%4.590.61%4.540.02%-0.47%
2020-06-024.664.694.604.650.00%0.19%2.40%11,638,70054,017,00098%4.640.50%4.591.28%4.560.53%4.54-0.11%-0.49%
2020-06-014.554.674.524.652.65%0.69%2.29%13,353,90061,662,000111%4.622.40%4.540.60%4.540.91%4.55-0.22%-0.48%
2020-05-294.424.544.404.531.80%0.44%-0.57%10,265,90046,297,00082%4.511.28%4.51-0.11%4.500.54%4.56-0.39%-0.45%
2020-05-284.534.544.384.45-1.11%-0.07%-2.71%10,038,60044,702,00077%4.45-2.30%4.510.18%4.47-0.56%4.57-0.78%-0.42%
2020-05-274.564.614.484.50-1.32%-1.27%-2.39%11,519,80052,509,00084%4.560.80%4.511.19%4.50-0.53%4.61-0.67%-0.41%
2020-05-264.504.574.454.561.79%0.84%-1.75%10,756,30048,643,00076%4.521.78%4.45-0.47%4.52-0.68%4.64-0.51%-0.46%
2020-05-254.374.524.334.482.75%0.83%-3.97%12,203,20054,215,00083%4.440.68%4.47-1.56%4.55-1.11%4.67-0.66%-0.59%
2020-05-224.534.564.344.36-3.75%-1.20%-7.16%15,735,50069,434,000106%4.41-3.71%4.55-2.17%4.60-1.33%4.70-0.93%-0.61%
2020-05-214.644.644.524.530.00%-1.16%-4.43%12,495,10057,263,00088%4.58-1.84%4.65-0.83%4.67-0.89%4.74-0.44%-0.60%