股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
博云新材( 002297.SZ 深證)
板塊 :航空航天器制造   
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-035.185.285.095.13-1.35%-0.37%-3.30%3,297,20016,976,00084%5.150.31%5.14-0.12%5.15-1.09%5.31-0.75%-0.97%
2020-04-025.065.215.035.202.36%1.31%-2.71%3,191,50016,382,00077%5.13-0.19%5.15-0.21%5.21-1.14%5.35-0.52%-1.01%
2020-04-015.165.225.025.08-1.74%-1.22%-5.45%3,686,60018,959,00082%5.14-0.60%5.16-1.81%5.27-1.59%5.37-0.68%-1.12%
2020-03-315.225.235.135.170.39%-0.08%-4.44%2,547,30013,180,00055%5.170.19%5.25-1.43%5.35-0.52%5.41-0.44%-1.15%
2020-03-305.325.325.105.15-3.74%-0.27%-5.23%4,599,70023,755,00092%5.16-4.78%5.33-2.47%5.38-0.92%5.43-1.45%-1.23%
2020-03-275.475.535.335.35-0.93%-1.35%-2.97%3,637,50019,725,00072%5.42-0.50%5.470.26%5.43-0.40%5.51-0.77%-1.12%
2020-03-265.495.515.395.40-2.17%-0.92%-2.83%3,521,20019,191,00065%5.45-1.02%5.450.41%5.450.11%5.56-1.10%-1.07%
2020-03-255.505.595.465.521.66%0.25%-1.76%4,881,60026,879,00085%5.512.32%5.43-0.13%5.45-0.07%5.62-1.87%-1.04%
2020-03-245.335.455.255.432.07%0.91%-5.17%3,768,00020,277,00058%5.38-0.17%5.44-0.17%5.45-0.40%5.73-0.85%-0.89%
2020-03-235.505.515.285.32-4.66%-1.30%-7.88%4,933,90026,592,00071%5.39-2.48%5.45-0.78%5.47-1.79%5.78-1.25%-0.82%
2020-03-205.545.595.465.581.27%0.96%-4.58%4,802,10026,539,00064%5.531.84%5.490.07%5.57-0.98%5.85-1.13%-0.72%
2020-03-195.375.545.255.512.61%1.53%-6.85%6,394,00034,701,00079%5.43-1.86%5.48-2.77%5.63-2.21%5.92-1.65%-0.59%
2020-03-185.605.685.355.37-3.07%-2.89%-10.71%4,953,70027,392,00059%5.530.42%5.64-1.40%5.76-2.72%6.01-0.99%-0.38%
2020-03-175.605.805.315.54-1.25%0.60%-8.79%5,766,50031,757,00065%5.51-5.48%5.72-2.71%5.92-1.24%6.07-1.22%-0.23%
2020-03-165.976.205.585.61-4.59%-3.71%-8.77%7,000,10040,786,00076%5.830.64%5.88-2.81%5.99-0.80%6.15-0.34%-0.10%
2020-03-135.675.955.655.88-2.00%1.57%-4.70%6,909,00039,997,00072%5.79-3.97%6.05-0.80%6.04-1.39%6.17-0.31%0.01%
2020-03-126.056.155.936.00-2.60%-0.46%-3.05%6,694,20040,351,00067%6.03-3.71%6.10-0.08%6.12-1.10%6.19-0.77%0.06%
2020-03-116.136.376.096.160.98%-1.60%-1.23%9,192,70057,544,00087%6.264.91%6.100.02%6.19-0.13%6.24-0.40%0.23%
2020-03-105.906.115.806.101.84%2.23%-2.59%7,811,00046,608,00065%5.97-1.68%6.10-2.09%6.20-1.12%6.26-0.19%0.37%
2020-03-096.176.205.975.99-4.77%-1.30%-4.53%11,043,00067,024,00086%6.07-3.45%6.23-1.58%6.27-0.21%6.27-0.21%0.47%
2020-03-066.306.356.216.29-1.41%0.06%0.05%7,672,80048,232,00061%6.29-1.41%6.33-0.11%6.280.72%6.290.18%0.58%
2020-03-056.426.456.316.380.79%0.06%1.66%9,627,60061,390,00073%6.380.89%6.341.39%6.24-0.51%6.280.45%0.68%
2020-03-046.266.416.196.330.48%0.16%1.31%7,628,70048,217,00056%6.32-0.03%6.251.07%6.27-0.48%6.250.50%0.75%
2020-03-036.256.456.216.302.44%-0.35%1.34%13,284,90083,984,00092%6.323.54%6.19-0.91%6.300.38%6.220.11%0.86%
2020-03-025.916.245.916.154.06%0.72%-0.97%9,821,70059,971,00059%6.11-0.16%6.24-1.45%6.28-0.22%6.210.70%1.38%
2020-02-286.266.345.855.91-8.94%-3.37%-4.17%14,453,90088,397,00085%6.12-5.25%6.34-0.33%6.29-0.21%6.170.24%1.46%
2020-02-276.336.586.326.493.67%0.54%5.49%15,095,00097,433,000100%6.460.59%6.361.03%6.301.17%6.150.95%1.27%
2020-02-266.386.566.266.26-2.03%-2.45%2.72%16,768,900107,602,000118%6.423.23%6.291.26%6.231.42%6.090.98%1.04%
2020-02-256.156.555.916.392.40%2.80%5.88%17,818,900110,767,000134%6.22-0.26%6.210.86%6.14-0.20%6.040.79%0.82%
2020-02-246.356.356.106.240.00%0.13%4.21%13,031,20081,214,000110%6.230.61%6.161.15%6.161.52%5.990.91%0.63%


 
20选5小规律