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:
精锻科技( 300258.SZ 深证)
板块 :汽车制造   
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
2022-05-1910.3010.309.769.96-0.10%-0.07%8.08%14,343,300142,965,000228%9.971.49%9.802.77%9.612.81%9.223.03%0.58%
2022-05-189.2410.149.199.978.13%1.52%11.47%12,581,700123,569,000232%9.827.57%9.534.79%9.354.15%8.943.58%0.14%
2022-05-179.089.278.989.220.88%0.99%6.77%4,174,60038,116,00082%9.13-0.96%9.100.94%8.971.46%8.641.31%-0.33%
2022-05-169.129.409.069.141.33%-0.85%7.24%6,247,60057,588,000124%9.223.48%9.011.80%8.841.80%8.522.38%-0.58%
2022-05-138.889.028.779.022.04%1.26%8.35%4,849,40043,200,00091%8.910.99%8.851.76%8.691.42%8.330.86%-1.04%
2022-05-128.808.928.588.840.45%0.22%7.10%4,183,10036,900,00078%8.82-0.16%8.701.25%8.571.09%8.250.32%-1.26%
2022-05-118.569.048.478.803.41%-0.40%6.95%8,930,10078,896,000159%8.845.56%8.593.68%8.472.72%8.230.33%-1.44%
2022-05-108.158.577.908.513.91%1.67%3.77%5,235,60043,822,00094%8.371.70%8.290.22%8.251.35%8.20-1.01%-1.57%
2022-05-098.328.328.158.19-0.61%-0.49%-1.15%2,772,60022,818,00047%8.230.06%8.270.65%8.141.52%8.29-1.73%-1.54%
2022-05-068.228.288.128.24-2.25%0.18%-2.27%4,432,10036,453,00069%8.23-1.15%8.221.38%8.020.23%8.43-3.30%-1.44%
2022-05-058.218.458.108.432.93%1.31%-3.31%5,910,70049,183,00078%8.322.50%8.102.79%8.00-0.30%8.72-1.30%-1.12%
2022-04-297.858.267.838.195.27%0.89%-7.29%6,633,70053,851,00083%8.123.72%7.880.34%8.02-1.69%8.83-1.15%-1.06%
2022-04-287.928.057.667.78-2.75%-0.60%-12.95%4,942,70038,685,00058%7.831.12%7.86-2.29%8.16-2.76%8.94-1.21%-1.08%
2022-04-277.658.107.458.001.52%3.36%-11.56%8,772,50067,902,00099%7.74-4.33%8.04-4.99%8.39-4.97%9.05-2.18%-1.05%
2022-04-268.048.277.807.88-1.99%-2.60%-14.79%5,024,10040,644,00057%8.09-3.22%8.46-3.56%8.83-4.80%9.25-1.39%-1.01%
2022-04-258.788.818.008.04-10.67%-3.82%-14.27%7,549,80063,106,00084%8.36-6.80%8.78-4.81%9.28-2.37%9.38-1.41%-1.00%
2022-04-229.029.148.799.000.67%0.35%-5.38%5,266,40047,233,00064%8.97-1.60%9.22-3.88%9.50-0.03%9.51-0.98%-0.95%
2022-04-219.289.368.918.94-4.79%-1.92%-6.93%6,228,60056,773,00075%9.12-3.85%9.59-1.00%9.51-0.43%9.61-0.70%-1.01%
2022-04-209.259.749.259.39-1.16%-0.95%-2.94%7,494,20071,042,00095%9.48-3.91%9.690.94%9.550.08%9.67-0.74%-1.05%
2022-04-1910.1710.499.449.50-2.16%-3.71%-2.52%13,713,400135,302,000184%9.873.18%9.602.44%9.540.61%9.75-0.09%-1.10%
2022-04-189.359.719.269.713.85%1.55%-0.46%7,162,20068,488,000108%9.564.16%9.370.25%9.48-0.43%9.76-0.70%-1.16%
2022-04-159.309.369.049.350.32%1.85%-4.82%8,272,30075,938,000128%9.18-2.27%9.35-2.26%9.52-2.08%9.82-1.37%-1.16%
2022-04-149.319.519.289.320.00%-0.78%-6.43%6,072,80057,044,000105%9.39-0.66%9.56-1.27%9.72-1.10%9.96-0.95%-0.99%
2022-04-139.819.849.269.32-5.86%-1.43%-7.31%9,733,40092,028,000184%9.46-3.63%9.68-2.71%9.83-2.20%10.06-1.76%-0.88%
2022-04-129.8710.039.669.900.20%0.91%-3.27%8,191,60080,365,000183%9.81-1.54%9.95-1.14%10.05-1.33%10.24-1.30%-0.74%
2022-04-1110.1210.199.839.88-2.27%-0.84%-4.73%4,276,60042,613,000112%9.96-1.38%10.07-1.15%10.19-0.97%10.37-0.90%-0.63%
2022-04-0810.0610.339.8210.110.30%0.07%-3.38%7,639,90077,183,000213%10.10-0.09%10.19-1.21%10.29-1.31%10.46-1.61%-0.60%
2022-04-0710.3310.3510.0210.08-2.33%-0.32%-5.22%4,304,30043,525,000136%10.11-2.30%10.31-1.54%10.43-1.13%10.64-1.12%-0.46%
2022-04-0610.4910.5810.2310.32-1.71%-0.29%-4.04%5,855,30060,602,000201%10.35-1.65%10.47-1.63%10.54-1.22%10.76-1.26%-0.39%
2022-04-0110.5410.6210.4610.500.00%-0.23%-3.60%2,934,90030,886,000114%10.52-1.25%10.65-0.70%10.67-0.86%10.89-0.66%-0.38%