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:
星湖科技( 600866.SH 上证)
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
2022-01-175.736.175.696.096.84%1.74%11.46%109,130,600653,232,000165%5.995.24%5.724.40%5.614.20%5.460.55%-0.73%
2022-01-145.295.915.255.706.15%0.21%4.90%94,385,500536,869,000151%5.697.18%5.474.65%5.383.72%5.43-2.86%-0.66%
2022-01-135.155.445.135.374.07%1.19%-4.00%66,147,400351,018,00097%5.312.99%5.231.81%5.190.58%5.59-2.32%0.19%
2022-01-125.165.225.125.16-0.39%0.14%-9.90%28,381,000146,240,00035%5.15-0.08%5.140.12%5.16-0.85%5.73-0.21%1.20%
2022-01-115.145.245.085.180.78%0.45%-9.74%37,188,500191,798,00043%5.161.00%5.13-0.50%5.20-2.62%5.740.25%1.82%
2022-01-105.025.194.985.141.98%0.67%-10.22%34,565,400176,501,00039%5.11-0.49%5.16-1.24%5.34-2.36%5.73-0.14%2.03%
2022-01-075.245.245.025.04-3.82%-1.77%-12.09%52,981,200271,856,00061%5.13-1.54%5.22-3.39%5.47-5.76%5.73-0.16%2.10%
2022-01-065.105.305.095.241.16%0.56%-8.74%59,741,700311,327,00072%5.21-1.12%5.41-3.27%5.80-2.70%5.74-0.49%2.30%
2022-01-055.395.465.105.18-7.83%-1.71%-10.23%117,575,900619,582,000153%5.27-6.39%5.59-9.86%5.97-1.92%5.77-1.37%2.47%
2022-01-045.625.785.625.62-9.94%-0.18%-3.93%122,984,800692,409,000200%5.63-12.43%6.20-3.47%6.08-0.30%5.85-0.56%2.71%
2021-12-316.656.656.246.24-9.96%-2.94%6.07%38,738,100249,038,00088%6.43-6.97%6.423.30%6.101.55%5.881.27%2.83%
2021-12-306.936.936.726.9310.00%0.27%19.30%86,314,700596,505,000228%6.9112.78%6.227.28%6.016.15%5.815.66%2.75%
2021-12-295.776.305.516.309.95%2.81%14.59%143,078,900876,732,000417%6.138.63%5.808.26%5.667.91%5.507.70%2.27%
2021-12-285.455.735.385.739.98%1.58%12.24%81,243,700458,305,000367%5.6411.24%5.357.97%5.246.41%5.116.02%1.49%
2021-12-274.775.274.765.218.77%2.74%8.20%48,108,400243,980,000295%5.076.58%4.962.40%4.932.39%4.822.40%0.86%
2021-12-244.754.874.624.79-0.21%0.67%1.87%16,333,40077,714,000129%4.76-2.60%4.84-0.19%4.810.23%4.700.54%0.59%
2021-12-235.035.134.754.80-1.64%-1.74%2.63%29,313,300143,209,000259%4.890.68%4.851.57%4.802.24%4.681.79%0.54%
2021-12-224.824.964.744.881.67%0.58%6.20%13,947,60067,677,000156%4.851.87%4.781.64%4.701.49%4.601.28%0.37%
2021-12-214.694.824.684.802.56%0.78%5.80%11,181,10053,259,000137%4.761.64%4.701.69%4.631.47%4.541.05%0.24%
2021-12-204.664.744.614.680.43%-0.13%4.23%9,747,30045,671,000124%4.690.97%4.621.18%4.561.02%4.490.61%0.10%
2021-12-174.654.684.584.660.22%0.41%4.41%9,792,70045,444,000128%4.641.33%4.571.51%4.521.08%4.460.50%0.06%
2021-12-164.404.654.384.655.44%1.53%4.71%19,220,10088,035,000262%4.584.35%4.502.72%4.472.03%4.440.86%0.01%
2021-12-154.404.434.364.410.00%0.48%0.16%5,262,70023,100,00081%4.390.07%4.380.11%4.380.18%4.40-0.18%-0.10%
2021-12-144.364.424.334.410.92%0.55%-0.02%8,490,40037,240,000124%4.390.55%4.380.14%4.370.14%4.41-0.23%-0.10%
2021-12-134.404.414.334.37-0.68%0.18%-1.15%4,807,60020,970,00069%4.36-0.23%4.370.14%4.36-0.50%4.42-0.27%-0.14%
2021-12-104.464.464.324.40-0.45%0.64%-0.74%6,096,90026,653,00081%4.37-0.05%4.360.07%4.39-0.45%4.43-0.02%-0.14%
2021-12-094.384.434.314.421.38%1.05%-0.32%5,395,30023,600,00071%4.370.67%4.36-0.73%4.41-0.43%4.430.07%-0.11%
2021-12-084.394.414.284.360.69%0.35%-1.60%5,273,10022,914,00067%4.35-0.41%4.39-0.81%4.43-0.41%4.43-0.02%-0.11%
2021-12-074.454.474.304.33-2.70%-0.76%-2.30%7,670,20033,467,00095%4.36-2.13%4.43-0.83%4.44-0.47%4.43-0.27%-0.08%
2021-12-064.464.494.434.450.00%-0.18%0.14%7,392,10032,952,00090%4.46-0.42%4.470.05%4.46-0.09%4.440.16%-0.03%