成本价计算(单股)
北特科技( 603009.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 06-27 | 7.62 | 8.32 | 7.58 | 8.17 | 6.94% | 2.07% | 8.50% | 508,897 | 40,732 | 177% | 8.00 | 5.58% | 7.87 | 1.09% | 7.75 | 1.76% | 7.53 | 1.87% | 1.47% | |
| 06-24 | 7.60 | 7.85 | 7.35 | 7.64 | -0.13% | 0.78% | 3.35% | 415,570 | 31,506 | 156% | 7.58 | -4.56% | 7.79 | 0.99% | 7.62 | 0.85% | 7.39 | 1.55% | 1.37% | |
| 06-23 | 8.00 | 8.44 | 7.57 | 7.65 | -2.75% | -3.69% | 5.10% | 710,408 | 56,426 | 306% | 7.94 | 3.74% | 7.71 | 4.86% | 7.55 | 4.44% | 7.28 | 4.40% | 1.23% | |
| 除权分界线,2022年06月23日,10股派0.640元(以下数据已经复权) | ||||||||||||||||||||
| 06-22 | 6.94 | 7.87 | 6.92 | 7.87 | 10.08% | 2.73% | 12.82% | 423,131 | 32,671 | 227% | 7.66 | 10.48% | 7.35 | 5.54% | 7.23 | 4.54% | 6.97 | 3.15% | 0.91% | |
| 06-21 | 6.94 | 7.29 | 6.66 | 7.15 | 4.69% | 3.10% | 5.73% | 239,269 | 16,737 | 144% | 6.93 | 1.75% | 6.97 | 0.96% | 6.92 | 0.89% | 6.76 | 0.79% | 0.60% | |
| 06-20 | 6.98 | 7.02 | 6.74 | 6.83 | -2.15% | 0.21% | 1.79% | 149,413 | 10,273 | 97% | 6.81 | -1.76% | 6.90 | 0.10% | 6.86 | 0.37% | 6.71 | 0.37% | 0.55% |  |
| 06-17 | 6.64 | 7.12 | 6.60 | 6.98 | 4.03% | 0.61% | 4.42% | 201,027 | 14,068 | 140% | 6.93 | 3.85% | 6.89 | 1.64% | 6.83 | 2.15% | 6.68 | 0.94% | 0.56% | |
| 06-16 | 6.67 | 6.79 | 6.54 | 6.71 | 0.30% | 0.43% | 1.31% | 101,151 | 6,818 | 74% | 6.68 | -1.71% | 6.78 | -0.02% | 6.69 | 0.38% | 6.62 | 0.30% | 0.52% | |
| 06-15 | 6.97 | 7.03 | 6.67 | 6.69 | -2.48% | -1.58% | 1.32% | 154,572 | 10,598 | 119% | 6.79 | 1.88% | 6.78 | 2.28% | 6.66 | 0.92% | 6.60 | 0.72% | 0.51% | |
| 06-14 | 6.67 | 6.86 | 6.45 | 6.86 | 2.70% | 2.82% | 4.64% | 149,799 | 10,085 | 123% | 6.67 | -0.42% | 6.63 | 0.45% | 6.60 | 0.56% | 6.55 | 0.58% | 0.47% | |
| 06-13 | 6.48 | 6.86 | 6.47 | 6.68 | 1.37% | -0.30% | 2.49% | 176,876 | 11,957 | 157% | 6.70 | 4.69% | 6.60 | 1.30% | 6.57 | 0.80% | 6.51 | 0.87% | 0.46% | |
| 06-10 | 6.03 | 6.63 | 6.03 | 6.59 | 5.61% | 2.97% | 1.98% | 220,505 | 14,244 | 213% | 6.40 | -2.38% | 6.52 | -0.35% | 6.51 | -0.17% | 6.46 | 0.16% | 0.45% | |
| 06-09 | 6.41 | 7.05 | 6.16 | 6.24 | -2.50% | -4.82% | -3.29% | 242,555 | 16,047 | 290% | 6.55 | 3.77% | 6.54 | 1.18% | 6.53 | 1.27% | 6.45 | 1.22% | 0.50% | |
| 06-08 | 6.36 | 6.47 | 6.16 | 6.40 | 0.63% | 1.30% | 0.41% | 82,904 | 5,287 | 121% | 6.31 | -1.65% | 6.46 | -0.36% | 6.44 | 0.19% | 6.37 | 0.02% | 0.47% | |
| 06-07 | 6.46 | 6.52 | 6.35 | 6.36 | -1.09% | -1.00% | -0.20% | 91,716 | 5,946 | 134% | 6.42 | -0.79% | 6.49 | 0.56% | 6.43 | 0.63% | 6.37 | 0.36% | 0.59% | |
| 06-06 | 6.46 | 6.62 | 6.41 | 6.43 | -0.16% | -0.70% | 1.26% | 75,893 | 4,959 | 116% | 6.47 | 1.30% | 6.45 | 1.29% | 6.39 | 0.92% | 6.35 | 0.46% | 0.66% | |
| 06-02 | 6.23 | 6.50 | 6.18 | 6.44 | 3.04% | 0.75% | 1.88% | 95,089 | 6,135 | 149% | 6.39 | 1.95% | 6.37 | 1.16% | 6.33 | 0.84% | 6.32 | 0.48% | 0.71% | |
| 06-01 | 6.16 | 6.37 | 6.16 | 6.25 | 0.64% | -0.32% | -0.65% | 53,459 | 3,384 | 86% | 6.27 | 0.98% | 6.30 | 0.45% | 6.28 | 0.22% | 6.29 | 0.19% | 0.79% | |
| 05-31 | 6.26 | 6.28 | 6.12 | 6.21 | -0.80% | 0.02% | -1.10% | 57,459 | 3,602 | 87% | 6.21 | -0.34% | 6.27 | 0.02% | 6.27 | -0.46% | 6.28 | 0.32% | 0.97% | |
| 05-30 | 6.21 | 6.37 | 6.12 | 6.26 | 1.62% | 0.48% | 0.02% | 65,441 | 4,116 | 99% | 6.23 | 0.88% | 6.27 | 0.19% | 6.30 | -0.05% | 6.26 | 0.53% | 1.12% | |
| 05-27 | 6.26 | 6.31 | 6.09 | 6.16 | -0.97% | -0.26% | -1.06% | 48,100 | 2,999 | 69% | 6.17 | -0.48% | 6.26 | -0.89% | 6.30 | -0.05% | 6.22 | 0.78% | 1.34% | |
| 05-26 | 6.34 | 6.37 | 6.14 | 6.22 | -1.11% | 0.23% | 0.68% | 43,871 | 2,749 | 60% | 6.20 | 0.07% | 6.31 | -0.11% | 6.30 | 0.14% | 6.17 | 0.64% | 1.28% | |
| 05-25 | 6.04 | 6.29 | 6.04 | 6.29 | 2.95% | 1.42% | 2.46% | 67,271 | 4,212 | 92% | 6.20 | -1.65% | 6.32 | -0.05% | 6.29 | 0.18% | 6.14 | 0.91% | 0.99% | |
| 05-24 | 6.37 | 6.54 | 6.08 | 6.11 | -3.32% | -3.11% | 0.43% | 94,209 | 5,997 | 130% | 6.30 | 0.98% | 6.32 | 0.88% | 6.28 | 1.03% | 6.08 | 1.27% | 0.57% | |
| 05-23 | 6.20 | 6.36 | 6.14 | 6.32 | 2.10% | 1.20% | 5.20% | 68,138 | 4,296 | 100% | 6.24 | 0.69% | 6.27 | 0.50% | 6.22 | 0.98% | 6.00 | 0.99% | 0.26% | |
| 05-20 | 6.21 | 6.30 | 6.14 | 6.19 | -0.48% | -0.19% | 4.05% | 55,519 | 3,476 | 85% | 6.20 | 0.49% | 6.24 | 0.92% | 6.16 | 1.43% | 5.95 | 1.04% | -0.02% | |
| 05-19 | 6.05 | 6.23 | 6.00 | 6.22 | 0.97% | 0.78% | 5.64% | 72,366 | 4,510 | 111% | 6.17 | 0.21% | 6.18 | 1.10% | 6.07 | 1.35% | 5.88 | 1.20% | -0.44% | |
| 05-18 | 6.05 | 6.24 | 6.00 | 6.16 | 2.16% | 0.02% | 5.88% | 81,589 | 5,073 | 124% | 6.16 | 2.50% | 6.11 | 2.28% | 5.99 | 1.79% | 5.81 | 2.04% | -0.66% | |
| 05-17 | 6.00 | 6.09 | 5.94 | 6.03 | 0.17% | 0.35% | 5.76% | 65,604 | 3,981 | 96% | 6.01 | 0.30% | 5.98 | 1.48% | 5.88 | 1.36% | 5.70 | 1.86% | -0.94% | |
| 05-16 | 5.90 | 6.14 | 5.84 | 6.02 | 0.00% | 0.48% | 7.54% | 100,468 | 6,078 | 144% | 5.99 | 4.12% | 5.89 | 2.36% | 5.81 | 2.04% | 5.59 | 2.64% | -1.21% | |