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:
新赛股份( 600540.SH 上证)
板块 :农业   
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?#31449;?#20215;升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
?#31449;?#20215;10?#31449;?/td>(股)(元)10天
2019-10-174.144.184.104.140.00%-0.02%1.72%3,432,10014,214,000101%4.14-0.51%4.16-0.29%4.150.49%4.070.57%-0.39%
2019-10-164.114.204.114.14-0.24%-0.53%2.30%4,036,60016,800,000116%4.160.02%4.170.56%4.130.83%4.050.22%-0.57%
2019-10-154.204.214.114.15-0.48%-0.26%2.77%4,980,40020,724,000135%4.16-0.46%4.151.07%4.091.09%4.040.07%-0.69%
2019-10-144.254.254.114.172.46%-0.24%3.35%4,885,20020,419,000138%4.182.63%4.102.14%4.051.63%4.04-0.17%-0.70%
2019-10-114.054.124.034.070.74%-0.07%0.69%3,572,60014,552,00092%4.071.39%4.021.36%3.980.89%4.04-0.83%-0.76%
2019-10-103.964.083.944.041.76%0.57%-0.88%3,364,90013,517,00079%4.022.06%3.961.02%3.950.36%4.08-0.51%-0.68%
2019-10-093.913.983.883.971.53%0.86%-3.10%2,760,90010,868,00061%3.940.82%3.92-0.05%3.94-1.11%4.10-0.61%-0.63%
2019-10-083.873.943.853.910.51%0.15%-5.14%2,123,0008,289,00043%3.90-0.38%3.92-0.46%3.98-1.12%4.12-0.91%-0.57%
2019-09-303.943.953.893.89-1.52%-0.74%-6.49%1,991,9007,806,00036%3.92-0.51%3.94-1.43%4.02-1.25%4.16-0.83%-0.45%
2019-09-273.933.983.883.951.02%0.28%-5.84%3,259,50012,838,00055%3.94-0.35%4.00-1.48%4.08-1.50%4.20-0.87%-0.32%
2019-09-264.054.053.903.91-2.98%-1.09%-7.61%4,797,10018,961,00078%3.95-2.73%4.06-1.89%4.14-1.05%4.23-1.24%-0.21%
2019-09-254.184.184.014.03-3.59%-0.84%-5.95%6,273,80025,497,00095%4.06-3.08%4.14-1.85%4.18-0.90%4.29-0.95%-0.04%
2019-09-244.184.244.164.180.00%-0.31%-3.37%3,431,70014,389,00050%4.190.55%4.21-0.12%4.22-0.61%4.33-0.09%0.11%
2019-09-234.264.284.104.18-1.88%0.24%-3.46%7,197,30030,016,00094%4.17-2.34%4.22-0.61%4.25-1.19%4.33-0.71%0.14%
2019-09-204.254.304.224.260.71%-0.23%-2.32%6,735,20028,762,00082%4.271.21%4.25-0.47%4.30-0.69%4.36-0.02%0.31%
2019-09-194.254.274.194.230.00%0.26%-3.03%4,702,80019,843,00054%4.22-0.38%4.27-1.36%4.33-1.05%4.36-0.02%0.35%
2019-09-184.254.294.204.23-0.70%-0.12%-3.05%5,210,80022,066,00059%4.24-1.79%4.32-1.23%4.37-0.66%4.360.00%0.35%
2019-09-174.454.454.224.26-3.40%-1.21%-2.36%7,883,30033,995,00092%4.31-2.66%4.38-1.17%4.400.14%4.360.21%0.33%
2019-09-164.424.464.404.41-0.45%-0.45%1.29%5,323,50023,581,00066%4.430.20%4.430.18%4.40-0.09%4.350.46%0.32%
2019-09-124.444.484.384.430.00%0.20%2.22%5,730,00025,332,00071%4.42-0.32%4.420.87%4.400.43%4.330.28%0.28%
2019-09-114.394.504.374.430.68%-0.11%2.50%9,495,50042,113,000119%4.440.54%4.38-0.05%4.380.53%4.320.42%0.30%
2019-09-104.354.504.324.400.92%-0.25%2.23%10,352,60045,669,000134%4.412.32%4.390.69%4.360.62%4.300.56%0.30%
2019-09-094.294.384.254.360.46%1.14%1.87%10,480,30045,183,000139%4.31-2.51%4.360.07%4.330.44%4.280.21%0.28%
2019-09-064.354.604.304.340.70%-1.85%1.62%14,476,60064,009,000211%4.422.74%4.351.87%4.311.92%4.270.99%0.29%
2019-09-054.294.364.254.310.94%0.14%1.92%9,435,80040,616,000159%4.300.84%4.271.40%4.230.57%4.230.36%0.19%
2019-09-044.224.324.194.271.18%0.05%1.33%6,104,70026,053,000110%4.271.16%4.211.03%4.21-0.05%4.210.00%0.17%
2019-09-034.194.254.184.221.20%0.02%0.14%4,733,70019,970,00081%4.221.81%4.17-0.19%4.210.05%4.21-0.14%0.18%
2019-09-024.064.184.064.171.96%0.63%-1.18%4,965,50020,575,00077%4.14-0.31%4.18-1.04%4.21-0.31%4.220.02%0.11%
2019-08-304.234.284.074.09-2.62%-1.61%-3.06%6,344,00026,372,00098%4.16-2.05%4.22-0.38%4.22-0.24%4.220.07%-0.02%
2019-08-294.294.294.204.200.00%-1.04%-0.38%4,830,60020,500,00078%4.24-0.56%4.240.17%4.230.17%4.220.53%-0.10%


 
日日进财电子游艺