成本价计算(单股)
飞龙股份( 002536.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 06-27 | 6.80 | 7.48 | 6.65 | 7.18 | 5.59% | 1.96% | 7.76% | 407,982 | 28,729 | 157% | 7.04 | 4.23% | 6.88 | 2.15% | 6.78 | 1.25% | 6.66 | 1.32% | 1.05% | |
| 06-24 | 6.87 | 6.97 | 6.60 | 6.80 | -1.45% | 0.65% | 3.41% | 273,862 | 18,502 | 115% | 6.76 | 0.90% | 6.74 | 1.13% | 6.70 | 0.71% | 6.58 | 0.64% | 0.96% | |
| 除权分界线,2022年06月24日,10股派1.000元(以下数据已经复权) | ||||||||||||||||||||
| 06-23 | 6.56 | 6.92 | 6.43 | 6.90 | 5.99% | 3.05% | 5.60% | 328,245 | 22,306 | 152% | 6.70 | 2.14% | 6.66 | 0.21% | 6.65 | 0.90% | 6.53 | 1.01% | 0.91% | |
| 06-22 | 6.38 | 6.67 | 6.38 | 6.51 | 2.52% | -0.70% | 0.63% | 277,635 | 18,478 | 144% | 6.56 | 2.58% | 6.65 | 0.62% | 6.59 | 0.75% | 6.47 | 0.89% | 0.80% | |
| 06-21 | 6.48 | 6.60 | 6.29 | 6.35 | -2.01% | -0.64% | -0.97% | 235,471 | 15,284 | 131% | 6.39 | -3.49% | 6.61 | 0.17% | 6.54 | 0.43% | 6.41 | 0.58% | 0.42% | |
| 06-20 | 6.64 | 6.87 | 6.47 | 6.48 | -1.52% | -2.14% | 1.65% | 493,527 | 33,177 | 307% | 6.62 | 2.75% | 6.60 | 2.76% | 6.52 | 2.76% | 6.38 | 2.38% | 0.35% | |
| 06-17 | 5.92 | 6.58 | 5.90 | 6.58 | 10.22% | 2.09% | 5.67% | 443,579 | 29,030 | 340% | 6.45 | 7.99% | 6.42 | 5.23% | 6.34 | 4.14% | 6.23 | 2.55% | 0.15% | |
| 06-16 | 5.97 | 6.03 | 5.91 | 5.97 | -0.17% | 0.03% | -1.68% | 70,277 | 4,264 | 63% | 5.97 | -1.19% | 6.10 | -0.28% | 6.09 | 0.43% | 6.07 | 0.20% | -0.09% | |
| 06-15 | 6.09 | 6.19 | 5.96 | 5.98 | -1.81% | -0.99% | -1.32% | 107,394 | 6,593 | 91% | 6.04 | 0.92% | 6.12 | 0.76% | 6.06 | 0.60% | 6.06 | 0.38% | -0.10% | |
| 06-14 | 6.04 | 6.10 | 5.82 | 6.09 | 0.66% | 1.75% | 0.88% | 103,068 | 6,271 | 84% | 5.99 | -0.76% | 6.07 | 0.90% | 6.03 | 0.15% | 6.04 | 0.57% | -0.14% | |
| 06-13 | 5.95 | 6.10 | 5.90 | 6.05 | 2.72% | 0.32% | 0.78% | 111,959 | 6,863 | 91% | 6.03 | 2.88% | 6.02 | 1.13% | 6.02 | -0.51% | 6.00 | 0.45% | -0.21% | |
| 06-10 | 5.75 | 5.93 | 5.68 | 5.89 | 2.43% | 0.48% | -1.44% | 69,543 | 4,146 | 53% | 5.86 | 1.10% | 5.95 | -0.59% | 6.05 | -0.21% | 5.98 | 0.08% | -0.24% | |
| 06-09 | 5.91 | 5.94 | 5.71 | 5.75 | -3.36% | -0.83% | -3.70% | 70,617 | 4,165 | 47% | 5.80 | -1.45% | 5.99 | -1.69% | 6.06 | 0.02% | 5.97 | -0.08% | -0.25% | |
| 06-08 | 5.89 | 5.97 | 5.74 | 5.95 | 0.51% | 1.14% | -0.44% | 101,935 | 6,098 | 55% | 5.88 | -1.01% | 6.09 | -0.20% | 6.06 | 0.28% | 5.98 | -2.88% | -0.26% | |
| 06-07 | 6.10 | 6.12 | 5.84 | 5.92 | -3.27% | -0.39% | -3.79% | 122,070 | 7,376 | 52% | 5.94 | -2.40% | 6.10 | 0.36% | 6.04 | 0.82% | 6.15 | -0.13% | 1.16% | |
| 06-06 | 6.00 | 6.20 | 5.95 | 6.12 | 1.32% | 0.51% | -0.67% | 166,968 | 10,334 | 73% | 6.09 | 2.11% | 6.08 | 1.47% | 5.99 | 1.15% | 6.16 | 0.36% | 1.47% | |
| 06-02 | 5.73 | 6.08 | 5.73 | 6.04 | 4.14% | 1.29% | -1.61% | 185,195 | 11,229 | 83% | 5.96 | 1.52% | 5.99 | 1.80% | 5.93 | 0.42% | 6.14 | 0.11% | 1.60% | |
| 06-01 | 5.79 | 5.99 | 5.71 | 5.80 | 0.87% | -1.26% | -5.41% | 145,966 | 8,720 | 69% | 5.87 | 0.88% | 5.89 | 0.55% | 5.90 | -0.34% | 6.13 | 0.15% | 1.67% | |
| 05-31 | 5.89 | 5.99 | 5.71 | 5.75 | 0.88% | -1.25% | -6.09% | 151,025 | 8,945 | 74% | 5.82 | 3.32% | 5.85 | -0.37% | 5.92 | -4.64% | 6.12 | 0.02% | 1.80% | |
| 05-30 | 5.73 | 5.76 | 5.53 | 5.70 | -0.52% | 1.14% | -6.89% | 123,972 | 7,110 | 62% | 5.64 | -2.47% | 5.88 | -1.21% | 6.21 | -0.62% | 6.12 | -0.13% | 1.91% | |
| 05-27 | 5.81 | 5.91 | 5.62 | 5.73 | -1.38% | -0.85% | -6.53% | 170,970 | 10,050 | 92% | 5.78 | -1.13% | 5.95 | -5.62% | 6.25 | -0.13% | 6.13 | 0.10% | 2.10% | |
| 05-26 | 5.96 | 5.99 | 5.75 | 5.81 | -4.28% | -0.60% | -5.13% | 243,033 | 14,447 | 141% | 5.85 | -0.56% | 6.30 | -1.15% | 6.26 | -0.56% | 6.12 | -0.05% | 2.23% | |
| 05-25 | 5.68 | 6.50 | 5.62 | 6.07 | -2.88% | 3.27% | -0.93% | 424,673 | 25,387 | 281% | 5.88 | -10.94% | 6.38 | -2.18% | 6.29 | -1.50% | 6.13 | -0.16% | 2.27% | |
| 05-24 | 6.75 | 6.82 | 6.19 | 6.25 | 0.97% | -5.30% | 1.84% | 564,147 | 37,799 | 559% | 6.60 | 8.11% | 6.52 | 11.35% | 6.39 | 11.64% | 6.14 | 11.32% | 2.17% | |
| 05-23 | 5.77 | 6.19 | 5.71 | 6.19 | 10.14% | 1.39% | 12.28% | 90,666 | 5,626 | 177% | 6.11 | 9.74% | 5.85 | 4.93% | 5.72 | 3.81% | 5.51 | 2.97% | 0.85% | |
| 05-20 | 5.45 | 5.65 | 5.43 | 5.62 | 3.12% | 1.02% | 4.97% | 88,243 | 4,997 | 174% | 5.56 | 2.64% | 5.58 | 2.09% | 5.51 | 1.91% | 5.35 | 1.65% | 0.28% | |
| 05-19 | 5.33 | 5.48 | 5.32 | 5.45 | 0.18% | 0.55% | 3.47% | 45,911 | 2,534 | 96% | 5.42 | 0.35% | 5.46 | 0.85% | 5.41 | 1.07% | 5.27 | 0.84% | -0.22% | |
| 05-18 | 5.28 | 5.48 | 5.25 | 5.44 | 3.62% | 0.72% | 4.15% | 64,300 | 3,536 | 134% | 5.40 | 3.07% | 5.42 | 1.58% | 5.35 | 1.35% | 5.22 | 1.46% | -0.57% | |
| 05-17 | 5.21 | 5.30 | 5.18 | 5.25 | 0.00% | 0.19% | 1.98% | 40,173 | 2,145 | 83% | 5.24 | -0.59% | 5.33 | 0.83% | 5.28 | 0.86% | 5.15 | 1.08% | -0.84% | |
| 05-16 | 5.33 | 5.36 | 5.20 | 5.25 | 0.00% | -0.40% | 3.08% | 44,633 | 2,397 | 92% | 5.27 | 1.27% | 5.29 | 0.95% | 5.24 | 1.12% | 5.09 | 1.78% | -1.05% | |