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:
博晖创新( 300318.SZ 深证)
板块 :医药制造业_h   
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
2022-12-076.106.306.066.282.61%0.92%-0.35%13,231,80082,347,000104%6.221.02%6.21-0.11%6.23-0.92%6.30-0.13%-0.57%
2022-12-066.256.276.106.12-2.08%-0.65%-3.01%11,706,80072,115,00090%6.16-1.36%6.22-0.67%6.29-0.82%6.31-1.02%-0.60%
2022-12-056.266.346.196.25-0.16%0.08%-1.96%10,291,30064,272,00073%6.25-0.13%6.26-1.31%6.340.10%6.38-1.03%-0.50%
2022-12-026.206.336.186.260.48%0.11%-2.81%9,727,20060,820,00064%6.25-0.27%6.34-0.64%6.34-0.03%6.44-1.47%-0.36%
2022-12-016.416.506.196.23-2.66%-0.64%-4.70%15,650,80098,123,00089%6.27-3.52%6.380.03%6.34-0.49%6.54-0.49%-0.10%
2022-11-306.556.706.386.40-1.54%-1.52%-2.57%12,536,10081,471,00076%6.501.58%6.381.09%6.370.63%6.57-0.15%-0.02%
2022-11-296.116.526.116.505.35%1.59%-1.20%17,421,100111,464,000106%6.403.03%6.310.08%6.33-1.23%6.58-0.36%0.01%
2022-11-286.206.386.116.17-1.44%-0.64%-6.56%10,588,00065,756,00064%6.21-0.91%6.31-0.36%6.41-1.85%6.60-0.35%0.10%
2022-11-256.406.426.186.26-2.49%-0.11%-5.52%10,285,50064,455,00060%6.27-2.20%6.33-2.27%6.53-2.09%6.63-0.39%0.18%
2022-11-246.256.546.256.421.90%0.19%-3.49%13,988,10089,641,00079%6.411.76%6.48-1.95%6.67-0.55%6.65-0.32%0.30%
2022-11-236.486.576.176.30-2.78%0.05%-5.59%14,375,80090,529,00081%6.30-5.07%6.61-2.70%6.70-0.83%6.67-0.42%0.38%
2022-11-226.786.916.456.48-6.09%-2.31%-3.30%22,389,000148,501,000136%6.63-2.44%6.79-0.57%6.76-0.19%6.700.00%0.46%
2022-11-216.886.926.686.90-0.14%1.49%2.97%19,756,700134,322,000136%6.80-1.36%6.830.38%6.770.71%6.700.37%0.51%
2022-11-186.667.066.666.913.91%0.25%3.51%31,349,800216,100,000236%6.893.51%6.802.47%6.731.42%6.681.11%0.47%
2022-11-176.686.746.576.65-0.15%-0.14%0.71%8,864,10059,022,00079%6.660.23%6.640.45%6.630.00%6.600.29%0.32%
2022-11-166.616.726.566.66-0.15%0.24%1.15%10,242,40068,050,00091%6.640.41%6.61-0.24%6.630.11%6.580.20%0.26%
2022-11-156.696.726.546.670.15%0.80%1.51%12,373,10081,870,000108%6.620.61%6.62-0.14%6.620.24%6.570.46%0.26%
2022-11-146.386.706.286.662.62%1.26%1.82%17,259,300113,519,000153%6.58-1.37%6.63-0.21%6.610.00%6.540.48%0.17%
2022-11-116.666.816.476.49-1.67%-2.67%-0.31%19,232,200128,243,000190%6.670.21%6.650.91%6.610.70%6.510.87%0.08%
2022-11-106.606.746.566.60-0.15%-0.81%2.26%11,032,20073,412,000122%6.650.93%6.590.61%6.560.83%6.450.48%-0.02%
2022-11-096.456.646.446.612.01%0.26%2.91%10,176,10067,094,000115%6.591.95%6.550.62%6.510.28%6.420.36%-0.02%
2022-11-086.516.556.406.48-1.07%0.20%1.25%6,898,30044,610,00076%6.47-1.30%6.510.31%6.490.59%6.400.44%-0.01%
2022-11-076.446.636.446.551.08%-0.03%2.79%9,282,70060,822,000100%6.551.03%6.490.15%6.450.95%6.370.06%-0.04%
2022-11-046.456.566.436.480.31%-0.08%1.76%7,658,60049,669,00078%6.491.06%6.480.95%6.390.61%6.37-0.42%0.01%
2022-11-036.446.506.336.46-0.77%0.67%1.02%8,997,20057,734,00085%6.42-1.47%6.420.87%6.350.10%6.40-0.28%0.16%
2022-11-026.316.606.316.511.88%-0.05%1.51%12,067,90078,599,000111%6.513.37%6.361.65%6.350.51%6.410.14%0.29%
2022-11-016.256.436.196.392.57%1.41%-0.22%10,630,10066,979,00099%6.301.60%6.26-0.41%6.310.43%6.40-0.44%0.33%
2022-10-316.106.326.106.231.30%0.45%-3.14%7,666,10047,546,00067%6.20-0.80%6.28-1.04%6.29-0.95%6.43-0.45%0.49%
2022-10-286.456.506.116.15-4.35%-1.63%-4.81%8,332,70052,095,00068%6.25-2.05%6.350.49%6.35-1.29%6.46-0.06%0.70%
2022-10-276.396.496.306.430.00%0.74%-0.54%8,837,10056,411,00069%6.38-0.17%6.32-0.66%6.43-0.54%6.470.40%0.85%