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:
南纺股份( 600250.SH 上证)
板块 :批发和贸易   
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
2021-12-084.544.594.524.560.44%-0.09%-1.89%796,9003,637,00044%4.56-0.07%4.59-0.59%4.62-0.37%4.65-0.13%0.02%
2021-12-074.594.634.534.54-0.87%-0.59%-2.45%1,779,9008,129,00093%4.57-1.10%4.62-0.67%4.64-0.13%4.65-0.15%0.05%
2021-12-064.674.684.564.58-1.93%-0.82%-1.74%1,977,4009,132,000107%4.62-1.03%4.65-0.49%4.640.13%4.66-0.04%0.02%
2021-12-034.644.704.634.670.43%0.09%0.15%1,677,4007,826,00097%4.67-0.11%4.670.63%4.64-0.22%4.660.04%-0.04%
2021-12-024.694.724.634.65-1.06%-0.45%-0.24%1,070,2004,999,00063%4.67-0.04%4.640.41%4.65-0.49%4.660.02%-0.03%
2021-12-014.634.704.614.701.51%0.58%0.86%1,777,6008,306,000103%4.671.39%4.62-0.24%4.67-0.02%4.660.04%-0.02%
2021-11-304.594.674.574.631.09%0.46%-0.60%2,722,20012,547,000151%4.610.39%4.63-1.32%4.67-0.26%4.66-0.17%0.00%
2021-11-294.644.644.574.58-2.55%-0.24%-1.84%1,860,0008,539,000108%4.59-2.63%4.70-0.57%4.68-0.28%4.67-0.06%0.06%
2021-11-264.744.784.654.70-1.47%-0.32%0.66%1,772,7008,359,000102%4.72-1.05%4.720.43%4.690.32%4.670.28%0.08%
2021-11-254.754.814.714.771.71%0.10%2.45%2,215,30010,556,000128%4.771.93%4.701.16%4.680.69%4.660.39%0.05%
2021-11-244.654.754.614.690.86%0.32%1.12%1,748,3008,174,00096%4.680.91%4.650.41%4.650.11%4.640.17%0.03%
2021-11-234.654.674.604.650.43%0.37%0.43%1,359,0006,296,00069%4.630.26%4.63-0.22%4.64-0.11%4.63-0.49%0.02%
2021-11-224.674.674.594.63-0.64%0.19%-0.49%1,063,1004,913,00039%4.62-0.24%4.64-0.22%4.650.00%4.65-0.58%0.13%
2021-11-194.624.664.594.660.87%0.60%-0.43%1,203,9005,576,00030%4.63-0.58%4.65-0.15%4.650.17%4.680.11%0.48%
2021-11-184.724.724.624.62-2.12%-0.84%-1.18%1,487,5006,930,00038%4.660.15%4.660.19%4.640.15%4.680.11%0.35%
2021-11-174.604.724.574.722.16%1.46%1.07%2,300,80010,704,00060%4.65-0.13%4.650.39%4.630.20%4.670.24%0.22%
2021-11-164.694.774.604.62-1.07%-0.82%-0.84%1,822,5008,489,00049%4.660.50%4.630.22%4.62-0.69%4.660.41%0.04%
2021-11-154.594.694.574.671.30%0.76%0.65%2,460,50011,405,00066%4.640.87%4.620.17%4.66-0.77%4.640.17%-0.19%
2021-11-124.644.644.574.61-0.22%0.33%-0.47%2,013,7009,252,00054%4.60-0.63%4.61-1.20%4.690.04%4.630.02%-0.31%
2021-11-114.614.664.584.62-0.43%-0.09%-0.24%2,755,70012,741,00076%4.620.30%4.67-0.83%4.690.06%4.630.11%-0.38%
2021-11-104.674.674.564.64-0.43%0.65%0.30%3,163,30014,583,00091%4.61-1.96%4.71-0.04%4.690.19%4.630.09%-0.46%
2021-11-094.834.874.634.66-3.52%-0.89%0.82%8,636,20040,609,000269%4.70-0.63%4.710.32%4.681.12%4.620.63%-0.51%
2021-11-084.424.834.354.8310.02%2.07%5.16%12,840,50060,761,000530%4.737.99%4.697.49%4.635.28%4.592.89%-0.71%
2021-11-054.454.454.364.39-0.45%0.18%-1.66%806,1003,532,00057%4.380.11%4.370.05%4.39-0.63%4.46-1.17%-1.02%
2021-11-044.354.414.334.411.38%0.75%-2.37%790,1003,458,00046%4.380.60%4.36-0.75%4.42-0.25%4.52-1.20%-0.93%
2021-11-034.324.404.314.350.69%-0.02%-4.86%1,373,1005,974,00072%4.35-0.37%4.40-1.06%4.43-0.58%4.57-1.55%-0.80%
2021-11-024.454.494.274.32-3.14%-1.08%-6.98%2,377,20010,382,000113%4.37-2.28%4.44-1.07%4.46-1.13%4.64-1.86%-0.61%
2021-11-014.434.544.404.46-2.83%-0.20%-5.75%1,845,5008,248,00084%4.47-1.82%4.49-0.33%4.51-0.73%4.73-1.09%-0.40%
2021-10-294.464.614.464.592.91%0.83%-4.06%1,277,6005,816,00055%4.551.97%4.51-0.16%4.54-1.28%4.78-0.69%-0.26%
2021-10-284.504.554.394.460.00%-0.09%-7.41%1,262,0005,633,00048%4.46-0.93%4.51-1.10%4.60-1.81%4.82-0.62%-0.17%