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:
景兴纸业( 002067.SZ 深证)
板块 :造纸、印刷   
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
2021-07-263.693.703.583.61-1.90%-0.55%-2.33%19,020,50069,049,000135%3.63-1.65%3.67-0.65%3.67-0.46%3.70-0.35%0.00%
2021-07-233.713.723.673.68-1.08%-0.30%-0.78%12,347,50045,569,00090%3.69-0.19%3.690.19%3.69-0.35%3.71-0.05%0.02%
2021-07-223.683.723.653.721.09%0.59%0.24%12,950,70047,887,00094%3.700.38%3.680.11%3.700.08%3.71-0.05%0.01%
2021-07-213.673.713.663.680.27%-0.11%-0.89%10,921,10040,238,00076%3.680.60%3.68-0.65%3.70-0.24%3.710.05%0.01%
2021-07-203.663.683.643.67-0.27%0.22%-1.10%8,685,60031,809,00060%3.66-0.73%3.70-0.03%3.71-0.35%3.710.05%-0.04%
2021-07-193.713.733.663.68-1.08%-0.24%-0.78%13,169,60048,580,00091%3.69-1.26%3.71-0.35%3.72-0.22%3.710.08%-0.08%
2021-07-163.683.773.663.721.09%-0.43%0.38%17,844,30066,664,000126%3.741.52%3.72-0.05%3.730.13%3.710.19%-0.13%
2021-07-153.723.723.643.68-0.81%0.00%-0.51%13,363,00049,177,00099%3.68-1.42%3.72-0.43%3.72-0.16%3.70-0.03%-0.17%
2021-07-143.753.763.713.71-1.07%-0.62%0.27%12,311,40045,955,00093%3.73-0.24%3.740.19%3.730.27%3.700.08%-0.20%
2021-07-133.723.773.693.751.08%0.21%1.43%17,325,80064,829,000128%3.740.27%3.730.24%3.720.49%3.700.05%-0.25%
2021-07-123.743.773.703.71-0.27%-0.59%0.41%17,316,80064,618,000134%3.730.62%3.720.54%3.700.49%3.70-0.22%-0.32%
2021-07-093.663.743.663.721.09%0.30%0.46%12,402,80046,000,00096%3.71-0.24%3.700.49%3.680.22%3.70-0.11%-0.38%
2021-07-083.743.773.683.680.82%-1.02%-0.73%18,949,60070,448,000147%3.721.78%3.680.93%3.670.30%3.71-0.11%-0.42%
2021-07-073.653.683.633.650.00%-0.08%-1.64%9,620,10035,141,00075%3.650.19%3.65-0.14%3.66-0.25%3.71-0.35%-0.47%
2021-07-063.643.673.623.650.55%0.11%-1.99%11,050,40040,290,00081%3.65-0.03%3.65-0.44%3.67-0.52%3.72-0.40%-0.51%
2021-07-053.663.693.623.63-1.09%-0.47%-2.92%12,040,00043,907,00087%3.65-0.60%3.67-0.49%3.69-0.94%3.74-0.40%-0.49%
2021-07-023.673.693.653.670.27%0.03%-2.24%8,777,30032,205,00062%3.67-0.54%3.69-0.57%3.73-0.35%3.75-0.27%-0.48%
2021-07-013.683.723.663.66-0.27%-0.79%-2.76%13,256,60048,905,00091%3.69-0.16%3.71-1.07%3.74-0.32%3.76-0.32%-0.48%
2021-06-303.723.743.663.67-1.34%-0.68%-2.81%15,474,40057,178,000104%3.70-1.44%3.75-0.61%3.75-0.50%3.78-0.37%-0.49%
2021-06-293.793.803.723.72-1.85%-0.77%-1.85%10,695,00040,099,00073%3.75-1.24%3.770.03%3.77-0.27%3.79-0.71%-0.48%
2021-06-283.783.823.773.790.53%-0.16%-0.71%16,419,50062,335,00097%3.801.04%3.770.19%3.780.00%3.82-0.73%-0.44%
2021-06-253.743.793.723.771.07%0.35%-1.95%12,432,00046,702,00068%3.760.16%3.76-0.42%3.78-0.24%3.85-0.57%-0.36%
2021-06-243.793.803.733.73-1.58%-0.56%-3.54%15,088,40056,595,00079%3.75-0.72%3.78-0.42%3.79-0.32%3.87-0.59%-0.32%
2021-06-233.783.813.763.79-0.26%0.32%-2.57%17,499,10066,111,00088%3.78-0.92%3.80-0.29%3.80-0.29%3.89-0.72%-0.29%
2021-06-223.813.843.793.800.00%-0.34%-3.01%13,079,30049,873,00059%3.810.37%3.810.05%3.81-0.96%3.92-0.20%-0.19%
2021-06-213.803.833.773.80-0.52%0.03%-3.21%14,348,10054,515,00062%3.80-0.18%3.80-0.29%3.85-1.11%3.93-0.31%-0.18%
2021-06-183.803.843.763.820.53%0.37%-3.00%13,377,30050,909,00056%3.81-0.03%3.82-1.35%3.89-0.69%3.94-0.33%-0.11%
2021-06-173.823.853.783.80-0.78%-0.18%-3.82%16,125,30061,390,00064%3.81-0.60%3.87-1.45%3.92-0.74%3.95-0.43%-0.04%
2021-06-163.843.883.793.83-0.26%0.00%-3.48%15,421,60059,069,00057%3.83-2.12%3.92-0.86%3.95-0.63%3.97-0.23%0.03%
2021-06-154.014.023.843.840.00%-1.87%-3.44%33,492,900131,054,000122%3.91-2.08%3.96-0.78%3.97-0.25%3.98-0.25%0.08%