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:
科森科技( 603626.SH 上证)
板块 :次新股   
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
2020-03-309.319.458.839.14-4.79%0.33%-6.82%9,602,50087,476,00096%9.11-5.85%9.44-4.15%9.65-0.94%9.81-1.81%-2.43%
2020-03-279.839.959.489.60-1.74%-0.79%-3.90%5,536,00053,567,00056%9.68-1.47%9.850.30%9.74-0.53%9.99-1.04%-2.40%
2020-03-269.929.969.709.77-2.59%-0.51%-3.22%4,902,30048,143,00049%9.82-1.37%9.820.88%9.79-0.14%10.10-1.33%-2.38%
2020-03-2510.1010.119.8010.033.62%0.74%-1.96%10,284,800102,392,00099%9.962.49%9.730.09%9.80-0.52%10.23-2.20%-2.36%
2020-03-249.5510.089.349.684.42%-0.35%-7.47%13,242,000128,634,000123%9.712.02%9.73-0.62%9.85-1.03%10.46-2.69%-2.27%
2020-03-239.679.799.159.27-7.02%-2.65%-13.77%9,544,10090,883,00087%9.52-5.10%9.79-2.54%9.96-2.45%10.75-3.01%-2.21%
2020-03-2010.0810.269.859.970.00%-0.64%-10.05%6,696,00067,187,00062%10.031.58%10.04-0.23%10.21-1.46%11.08-2.41%-2.08%
2020-03-199.8310.109.659.971.01%0.93%-12.22%9,297,80091,844,00081%9.88-3.05%10.06-2.51%10.36-2.68%11.36-2.92%-1.98%
2020-03-1810.3210.549.809.87-2.18%-3.13%-15.64%10,544,700107,437,00090%10.190.91%10.32-2.12%10.64-3.74%11.70-3.37%-1.69%
2020-03-1710.4810.609.7810.09-2.04%-0.07%-16.67%13,079,000132,056,000100%10.10-5.63%10.55-4.72%11.05-4.56%12.11-3.50%-1.37%
2020-03-1611.4811.4910.1310.30-8.44%-3.73%-17.91%11,667,300124,833,00086%10.70-3.28%11.07-5.40%11.58-4.04%12.55-1.52%-1.02%
2020-03-1310.6911.4310.6211.25-2.43%1.70%-11.70%7,904,60087,439,00058%11.06-4.59%11.70-3.37%12.07-3.22%12.74-0.86%-0.87%
2020-03-1212.0312.0311.3611.53-4.39%-0.55%-10.29%8,258,40095,752,00061%11.59-5.86%12.11-2.90%12.47-2.50%12.85-1.08%-0.75%
2020-03-1112.7812.8311.9812.06-4.06%-2.07%-7.17%9,632,000118,622,00074%12.32-0.24%12.47-2.34%12.79-1.83%12.99-1.34%-0.56%
2020-03-1012.0512.6911.9912.572.78%1.82%-4.54%9,520,100117,523,00068%12.35-3.00%12.77-2.36%13.03-1.37%13.17-2.05%-0.27%
2020-03-0912.9013.0612.1912.23-8.46%-3.91%-9.02%10,449,200132,986,00071%12.73-3.91%13.08-1.58%13.210.26%13.44-1.77%0.16%
2020-03-0613.1213.4613.0013.360.00%0.87%-2.37%9,411,600124,661,00061%13.25-0.16%13.29-0.17%13.180.62%13.69-1.34%0.59%
2020-03-0513.4513.5213.0513.360.83%0.71%-3.68%10,953,900145,312,00062%13.27-0.43%13.311.25%13.10-0.25%13.87-0.08%1.10%
2020-03-0413.3013.6013.0013.251.45%-0.55%-4.55%17,429,100232,208,00095%13.320.02%13.151.37%13.13-1.12%13.88-0.19%1.31%
2020-03-0312.9813.6612.8313.064.48%-1.96%-6.10%19,948,300265,732,000109%13.325.45%12.970.32%13.28-2.87%13.91-0.01%1.52%
2020-03-0212.4712.9912.3012.500.81%-1.04%-10.14%12,905,900163,023,00070%12.63-0.95%12.93-4.02%13.67-3.34%13.910.06%1.71%
2020-02-2813.0513.3712.3112.40-9.02%-2.77%-10.80%12,587,500160,527,00068%12.75-5.62%13.47-5.39%14.14-2.27%13.900.29%1.81%
2020-02-2713.6314.0013.1213.630.44%0.87%-1.67%10,268,200138,745,00059%13.51-3.42%14.24-2.31%14.470.33%13.860.83%1.76%
2020-02-2614.4714.6713.4213.57-8.99%-3.00%-1.29%16,451,800230,159,00094%13.99-6.14%14.57-1.07%14.420.48%13.751.57%1.62%
2020-02-2514.8815.2914.1614.91-2.99%0.03%10.15%17,253,300257,157,000104%14.911.04%14.732.26%14.361.95%13.542.24%1.52%
2020-02-2414.7515.5014.2515.373.15%4.19%16.10%21,929,700323,500,000137%14.750.94%14.412.45%14.082.86%13.242.53%1.24%
2020-02-2113.6515.1013.4114.908.52%1.95%15.40%29,229,400427,196,000200%14.627.46%14.064.76%13.694.63%12.913.79%0.96%
2020-02-2013.5014.1713.2013.73-0.51%0.96%10.36%16,900,300229,842,000126%13.600.35%13.422.55%13.081.91%12.441.98%0.53%
2020-02-1913.0014.2512.9013.805.10%1.82%13.12%16,253,500220,282,000128%13.553.97%13.093.18%12.842.65%12.201.91%0.28%
2020-02-1812.5313.4412.5013.130.00%0.73%9.69%12,994,000169,376,000103%13.043.58%12.691.25%12.512.34%11.971.86%0.00%