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:
盛通股份( 002599.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
2021-09-247.657.857.237.27-3.45%-3.43%-12.22%41,637,100313,427,00078%7.53-3.75%7.65-0.39%7.72-1.25%8.28-1.81%-1.50%
2021-09-237.708.247.527.53-1.44%-3.72%-10.73%40,195,300314,381,00076%7.822.99%7.68-0.94%7.82-1.75%8.44-2.09%-1.20%
2021-09-227.507.707.457.641.73%0.61%-11.32%31,007,900235,488,00053%7.59-0.45%7.75-1.47%7.96-3.27%8.62-1.42%-0.81%
2021-09-178.058.097.307.51-7.05%-1.55%-14.06%56,313,500429,565,00089%7.63-5.47%7.87-3.48%8.23-4.06%8.74-1.67%-0.65%
2021-09-168.178.257.898.08-0.98%0.14%-9.08%38,347,900309,411,00061%8.070.75%8.15-3.71%8.58-1.52%8.89-1.08%-0.30%
2021-09-157.968.197.808.160.62%1.89%-9.17%43,088,400345,103,00063%8.01-3.33%8.47-3.99%8.71-2.10%8.98-2.12%-0.04%
2021-09-148.858.988.108.11-9.89%-2.11%-11.65%72,619,600601,624,000102%8.29-9.23%8.82-3.00%8.90-3.29%9.18-2.48%0.46%
2021-09-139.059.558.769.00-2.60%-1.39%-4.38%50,141,200457,653,00073%9.13-1.15%9.09-0.11%9.200.00%9.41-1.74%1.35%
2021-09-108.909.608.809.243.01%0.08%-3.54%56,989,400526,202,00081%9.233.73%9.10-1.13%9.200.49%9.58-0.50%2.02%
2021-09-098.869.308.588.971.01%0.78%-6.82%50,640,100450,762,00066%8.90-2.82%9.21-0.67%9.15-0.66%9.63-0.06%2.66%
2021-09-089.499.668.858.88-6.03%-3.05%-7.82%49,620,300454,461,00068%9.16-3.45%9.270.60%9.21-1.98%9.631.12%2.99%
2021-09-079.5810.059.099.45-1.25%-0.38%-0.80%64,050,300607,605,00088%9.493.72%9.210.74%9.40-1.70%9.531.88%3.29%
2021-09-069.039.578.629.5710.00%4.64%2.35%68,974,700630,817,00088%9.151.23%9.15-3.25%9.56-3.07%9.350.18%3.76%
2021-09-039.009.458.608.70-5.23%-3.71%-6.78%70,875,100640,357,00093%9.04-2.34%9.45-3.86%9.87-1.25%9.331.79%4.31%
2021-09-029.139.808.939.18-1.29%-0.77%0.12%74,458,600688,823,00098%9.25-7.44%9.83-4.55%9.99-0.20%9.171.48%5.30%
2021-09-019.9010.679.309.30-5.10%-6.95%2.93%82,404,500823,657,000123%10.00-1.68%10.300.79%10.013.72%9.042.94%5.75%
2021-08-3110.8911.289.809.80-10.01%-3.60%11.66%89,268,700907,549,000148%10.17-6.17%10.222.76%9.655.72%8.786.39%5.85%
2021-08-3010.3910.8910.3910.8910.00%0.51%32.00%69,446,000752,450,000131%10.8411.15%9.9510.28%9.134.50%8.254.92%5.89%
2021-08-279.619.909.279.9010.00%1.56%25.91%80,051,000780,301,000153%9.7510.02%9.027.55%8.745.46%7.865.99%5.60%
2021-08-268.449.008.449.0010.02%1.58%21.31%42,199,200373,876,00082%8.865.82%8.390.43%8.292.41%7.423.24%5.14%
2021-08-258.088.857.888.181.24%-2.31%13.83%79,955,100669,459,000156%8.372.09%8.352.37%8.093.28%7.194.04%4.85%
2021-08-249.579.577.998.08-9.01%-1.49%16.98%103,447,300848,490,000229%8.20-5.65%8.163.10%7.838.69%6.916.66%4.49%
2021-08-238.378.888.348.8810.04%2.15%37.12%39,519,000343,540,000115%8.699.95%7.916.12%7.214.97%6.485.70%3.86%
2021-08-207.608.077.408.079.95%2.07%31.71%102,667,400811,699,000288%7.918.29%7.4615.42%6.8712.54%6.1311.62%3.36%
2021-08-197.347.347.007.3410.04%0.53%33.72%49,641,100362,451,000161%7.3012.83%6.467.45%6.108.14%5.495.99%2.35%
2021-08-186.306.676.206.6710.07%3.08%28.79%39,058,800252,734,000124%6.478.43%6.017.03%5.645.05%5.183.98%1.85%
2021-08-175.656.065.656.069.98%1.54%21.66%85,832,700512,269,000255%5.979.51%5.6212.25%5.3710.47%4.986.77%1.80%
2021-08-165.245.515.225.519.98%1.10%18.11%25,275,500137,742,00079%5.459.11%5.004.62%4.863.51%4.671.99%1.66%
2021-08-134.725.194.675.016.14%0.30%9.53%41,688,100208,247,000122%5.008.33%4.784.09%4.702.06%4.571.42%2.02%
2021-08-124.464.784.434.720.00%2.36%4.66%27,772,900128,073,00084%4.610.44%4.600.28%4.600.35%4.510.38%1.83%