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:
合康新能( 300048.SZ 深证)
大小非近期解禁信息:
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
2021-11-266.827.286.817.205.57%0.77%4.58%56,223,700401,738,000158%7.154.97%6.952.04%6.891.58%6.89-0.52%-0.16%
2021-11-256.656.996.656.821.79%0.19%-1.46%33,988,700231,355,00088%6.811.07%6.810.47%6.79-0.13%6.92-1.49%0.02%
2021-11-246.766.846.646.70-0.89%-0.52%-4.64%27,814,200187,324,00066%6.74-1.99%6.78-0.19%6.80-0.10%7.03-0.86%0.34%
2021-11-236.807.086.766.76-0.15%-1.63%-4.61%39,177,500269,226,00091%6.872.45%6.790.18%6.800.22%7.09-0.69%0.58%
2021-11-226.856.886.626.77-0.59%0.92%-5.13%32,368,400217,118,00071%6.71-1.06%6.78-0.35%6.79-1.31%7.14-0.88%0.84%
2021-11-196.766.856.696.810.74%0.44%-5.40%24,140,900163,682,00048%6.78-0.94%6.81-0.13%6.88-2.00%7.200.08%1.21%
2021-11-186.776.976.766.760.15%-1.23%-6.02%37,431,400256,185,00064%6.841.00%6.81-1.35%7.02-2.28%7.190.87%1.65%
2021-11-176.776.846.726.750.00%-0.38%-5.34%29,974,500203,121,00049%6.78-0.56%6.91-2.81%7.18-1.27%7.130.45%1.70%
2021-11-166.956.966.746.75-2.46%-0.94%-4.92%31,651,400215,679,00052%6.81-3.06%7.11-2.86%7.27-0.91%7.100.52%1.73%
2021-11-157.387.426.876.92-4.68%-1.55%-2.01%56,019,500393,773,00096%7.03-3.99%7.32-1.76%7.34-0.81%7.060.92%1.71%
2021-11-127.467.577.157.26-3.84%-0.83%3.74%64,153,100469,637,000119%7.32-3.62%7.45-0.25%7.401.26%7.001.23%1.68%
2021-11-117.497.857.407.551.21%-0.61%9.21%56,281,400427,517,000119%7.602.11%7.471.39%7.312.99%6.911.77%1.57%
2021-11-107.287.657.287.461.22%0.28%9.82%42,151,500313,577,00095%7.441.34%7.362.05%7.101.88%6.791.51%1.40%
2021-11-097.277.457.177.370.82%0.40%10.13%48,906,400359,000,000114%7.340.04%7.223.23%6.972.10%6.691.94%1.29%
2021-11-087.137.577.087.311.81%-0.38%11.35%75,382,100553,142,000182%7.343.67%6.993.76%6.823.71%6.572.77%1.19%
2021-11-056.507.476.477.1810.46%1.44%12.40%111,071,700786,167,000303%7.0810.46%6.747.40%6.586.05%6.394.50%0.91%
2021-11-046.226.586.196.505.35%1.44%6.33%61,901,200396,646,000202%6.413.89%6.272.20%6.202.06%6.111.38%0.46%
2021-11-036.116.306.076.171.31%0.03%2.32%30,724,600189,520,000107%6.171.08%6.141.00%6.080.53%6.030.77%0.38%
2021-11-026.136.216.016.09-0.98%-0.20%1.77%30,129,900183,855,000105%6.10-0.65%6.080.66%6.050.05%5.980.34%0.32%
2021-11-015.946.225.906.153.36%0.13%3.12%41,381,900254,160,000154%6.143.77%6.041.26%6.040.97%5.960.57%0.32%
2021-10-295.996.105.795.95-0.50%0.52%0.34%21,436,500126,872,00086%5.92-0.47%5.96-1.08%5.99-0.08%5.930.14%0.34%
2021-10-285.966.045.885.98-0.17%0.55%0.98%20,367,800121,130,00082%5.95-1.05%6.030.30%5.990.12%5.920.12%0.35%
2021-10-276.076.135.945.99-1.96%-0.33%1.27%25,618,100153,952,000104%6.01-1.07%6.010.25%5.980.95%5.920.41%0.37%
2021-10-265.866.195.866.114.09%0.58%3.72%43,114,900261,930,000188%6.083.63%5.991.17%5.931.02%5.890.93%0.34%
2021-10-255.935.975.805.87-1.34%0.14%0.57%19,272,000112,975,00090%5.86-1.63%5.930.94%5.87-0.05%5.84-0.03%0.29%
2021-10-225.996.045.905.95-0.83%-0.15%1.90%27,273,000162,507,000130%5.960.44%5.870.58%5.870.51%5.84-0.05%0.32%
2021-10-215.896.025.776.002.56%1.13%2.70%33,177,400196,854,000156%5.933.78%5.840.81%5.840.43%5.840.66%0.38%
2021-10-205.685.905.595.850.69%2.33%0.79%29,520,100168,777,000138%5.72-2.32%5.79-1.06%5.82-0.19%5.800.09%0.32%
2021-10-195.895.955.815.81-1.36%-0.73%0.19%13,959,80081,710,00064%5.85-0.54%5.85-0.09%5.830.54%5.800.42%0.30%
2021-10-185.835.965.835.890.00%0.08%1.99%12,645,40074,424,00059%5.890.94%5.860.86%5.80-0.10%5.780.70%0.19%