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:
利德曼( 300289.SZ 深证)
板块 :生物制品   
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
2022-11-306.526.576.346.35-1.70%-1.27%-1.03%9,197,40059,160,00087%6.430.50%6.370.79%6.340.64%6.420.03%0.10%
2022-11-296.196.496.186.464.53%0.94%0.72%14,799,70094,718,000141%6.402.80%6.320.98%6.30-0.32%6.410.00%0.11%
2022-11-286.236.366.136.18-0.80%-0.74%-3.65%8,086,30050,349,00079%6.23-0.05%6.26-0.02%6.32-1.28%6.41-0.19%0.14%
2022-11-256.336.366.156.23-1.42%0.02%-3.05%6,008,20037,426,00055%6.23-1.22%6.26-1.64%6.40-0.90%6.43-0.22%0.20%
2022-11-246.246.386.236.320.96%0.22%-1.86%7,314,00046,125,00062%6.311.16%6.36-1.35%6.46-0.26%6.44-0.06%0.30%
2022-11-236.406.446.156.26-2.19%0.42%-2.86%9,319,30058,097,00076%6.23-3.66%6.45-1.36%6.48-0.46%6.44-0.16%0.35%
2022-11-226.626.706.316.40-3.32%-1.10%-0.84%13,942,70090,229,000119%6.47-1.60%6.54-0.02%6.510.19%6.450.26%0.42%
2022-11-216.536.666.416.620.91%0.67%2.84%12,899,50084,825,000119%6.580.21%6.540.72%6.490.67%6.440.44%0.45%
2022-11-186.526.636.456.561.55%-0.03%2.36%14,149,50092,853,000139%6.561.78%6.491.12%6.450.45%6.410.55%0.43%
2022-11-176.436.506.336.460.78%0.20%1.35%9,541,30061,513,000100%6.450.48%6.420.28%6.420.13%6.370.30%0.37%
2022-11-166.426.486.356.41-0.31%-0.09%0.87%8,158,20052,340,00089%6.420.41%6.40-0.25%6.410.16%6.360.16%0.32%
2022-11-156.436.466.346.43-0.31%0.63%1.34%9,389,40059,994,000101%6.39-0.14%6.42-0.03%6.400.31%6.350.32%0.32%
2022-11-146.276.496.156.453.04%0.80%1.98%13,938,90089,189,000153%6.40-0.75%6.420.16%6.380.33%6.330.43%0.28%
2022-11-116.466.556.256.26-1.88%-2.90%-0.60%15,995,800103,118,000196%6.450.77%6.411.14%6.360.92%6.300.78%0.20%
2022-11-106.336.466.306.380.79%-0.28%2.10%9,918,90063,466,000138%6.400.74%6.340.81%6.300.74%6.250.45%0.12%
2022-11-096.426.436.256.330.48%-0.33%1.75%9,293,00059,019,000135%6.351.96%6.290.85%6.260.19%6.220.50%0.11%
2022-11-086.216.316.136.300.64%1.14%1.78%7,047,60043,898,000101%6.23-0.34%6.230.18%6.250.19%6.190.60%0.10%
2022-11-076.226.316.196.260.64%0.16%1.74%6,188,20038,677,00088%6.250.50%6.22-0.46%6.230.39%6.150.20%0.05%
2022-11-046.206.286.186.220.32%0.02%1.29%6,148,90038,239,00082%6.220.44%6.250.27%6.210.36%6.14-0.08%0.07%
2022-11-036.176.266.126.20-0.80%0.13%0.88%5,741,00035,546,00075%6.19-1.84%6.230.34%6.190.03%6.15-0.18%0.14%
2022-11-026.256.376.206.25-0.16%-0.92%1.51%9,104,40057,432,000119%6.312.07%6.211.29%6.190.78%6.160.23%0.24%
2022-11-016.156.276.066.262.12%1.29%1.90%8,292,80051,250,000110%6.181.28%6.130.10%6.141.07%6.14-0.18%0.29%
2022-10-316.006.195.926.132.17%0.46%-0.39%5,505,30033,593,00071%6.100.10%6.13-0.05%6.07-0.15%6.15-0.31%0.43%
2022-10-286.236.235.996.00-3.38%-1.57%-2.80%6,108,70037,238,00072%6.10-1.30%6.131.16%6.08-0.48%6.17-0.08%0.64%
2022-10-276.206.276.106.210.65%0.55%0.52%6,645,70041,045,00070%6.180.92%6.060.05%6.11-0.34%6.180.39%0.89%
2022-10-265.906.205.886.174.93%0.82%0.26%9,315,10057,013,00098%6.123.83%6.06-0.54%6.13-0.26%6.150.38%0.88%
2022-10-256.006.075.795.88-2.65%-0.24%-4.09%8,027,00047,311,00087%5.89-3.74%6.09-1.98%6.15-1.22%6.130.15%0.82%
2022-10-246.236.315.976.04-3.82%-1.36%-1.34%10,731,30065,707,000126%6.12-2.41%6.21-0.74%6.22-0.59%6.120.34%0.78%
2022-10-216.236.336.206.280.64%0.10%2.93%6,636,80041,639,00086%6.27-0.16%6.260.06%6.260.48%6.100.66%0.75%
2022-10-206.206.376.176.240.00%-0.70%2.95%7,793,90048,979,000104%6.281.13%6.260.06%6.230.96%6.060.78%0.66%