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:
光迅科技( 002281.SZ 深证)
板块 :通讯设备_h   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-05-2945.4000.070%2
2021-01-02553.1000.820%
2021-01-04526.5800.778%2
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
2020-05-2927.3827.7127.1827.35-0.83%-0.33%-5.56%5,794,100158,996,00058%27.44-0.17%27.62-0.71%27.67-1.12%28.96-0.99%-0.54%
2020-05-2827.6828.0027.2027.58-0.58%0.33%-5.71%6,639,600182,507,00063%27.49-1.56%27.810.20%27.98-1.61%29.25-0.90%-0.39%
2020-05-2728.3828.4027.7027.74-2.15%-0.66%-6.02%6,032,100168,433,00057%27.92-0.29%27.76-1.21%28.44-1.65%29.52-0.75%-0.26%
2020-05-2627.7128.4527.7028.353.58%1.24%-4.67%7,875,400220,539,00073%28.001.67%28.10-1.88%28.91-1.12%29.74-0.96%-0.15%
2020-05-2528.0028.0427.0627.37-4.70%-0.63%-8.85%13,579,700374,019,000120%27.54-5.19%28.64-3.74%29.24-2.23%30.03-1.88%-0.01%
2020-05-2229.2829.7028.6128.72-1.85%-1.14%-6.16%8,693,500252,557,00078%29.05-2.25%29.75-0.93%29.91-1.10%30.60-0.75%0.22%
2020-05-2130.2930.3029.2629.26-3.30%-1.55%-5.11%10,377,800308,443,00088%29.72-1.86%30.03-0.48%30.24-0.76%30.84-0.41%0.33%
2020-05-2030.2030.7529.7230.260.80%-0.08%-2.27%11,838,800358,528,00095%30.280.82%30.17-0.70%30.47-0.55%30.960.22%0.38%
2020-05-1930.1130.2529.7230.021.15%-0.06%-2.83%9,268,700278,423,00070%30.04-0.41%30.39-0.91%30.64-0.79%30.890.42%0.31%
2020-05-1831.0031.2329.6529.68-3.95%-1.60%-3.53%14,456,800436,050,000102%30.16-2.95%30.67-1.55%30.88-1.50%30.770.60%0.23%
2020-05-1531.0031.4630.7030.900.19%-0.58%1.04%9,259,600287,787,00068%31.08-0.06%31.15-0.22%31.35-0.16%30.580.52%0.05%
2020-05-1431.0031.4530.7930.84-1.31%-0.83%1.37%7,880,000245,063,00056%31.10-0.61%31.22-0.87%31.400.20%30.420.44%-0.08%
2020-05-1331.3031.4831.0431.25-0.41%-0.12%3.17%7,220,200225,910,00050%31.290.11%31.490.04%31.340.95%30.290.35%-0.19%
2020-05-1231.6431.6430.8431.38-0.95%0.40%3.96%10,656,900333,080,00073%31.26-1.53%31.480.35%31.051.13%30.180.36%-0.34%
2020-05-1131.8032.0531.3931.680.76%-0.19%5.33%15,688,400497,973,000103%31.741.16%31.371.84%30.701.88%30.080.45%-0.59%
2020-05-0830.9231.6830.9231.442.11%0.20%5.00%16,686,900523,569,000115%31.381.08%30.801.98%30.131.33%29.940.35%-0.71%
2020-05-0731.0031.8030.6230.790.98%-0.81%3.19%18,050,600560,297,000130%31.043.23%30.212.65%29.741.27%29.840.13%-0.76%
2020-05-0629.5030.6329.3130.492.66%1.40%2.32%18,780,100564,672,000138%30.071.75%29.431.12%29.370.58%29.80-0.48%-0.78%
2020-04-3029.1129.8929.0029.704.98%0.51%-0.81%19,012,500561,822,000142%29.553.90%29.100.52%29.20-0.38%29.94-0.47%-0.74%
2020-04-2928.9029.0827.8128.29-2.28%-0.53%-5.96%14,658,600416,888,000114%28.44-2.56%28.95-1.26%29.31-1.26%30.08-1.12%-0.69%
2020-04-2829.6729.9028.5328.95-2.39%-0.82%-4.84%12,797,100373,523,000104%29.19-0.38%29.32-1.05%29.68-0.98%30.42-0.77%-0.59%
2020-04-2729.2630.0028.7129.661.37%1.23%-3.26%12,721,300372,730,000104%29.30-0.68%29.63-1.14%29.98-1.31%30.66-0.70%-0.51%
2020-04-2429.4929.9729.1029.26-0.78%-0.81%-5.23%10,850,900320,093,00090%29.50-1.34%29.97-1.24%30.38-1.36%30.88-1.18%-0.54%
2020-04-2331.0331.1129.2229.49-4.87%-1.37%-5.62%20,805,700622,117,000164%29.90-3.24%30.35-2.39%30.79-1.32%31.25-2.07%-0.50%
2020-04-2230.7731.1330.6831.00-0.26%0.31%-2.83%7,119,700220,023,00057%30.90-0.14%31.09-0.75%31.21-0.34%31.90-0.76%-0.43%
2020-04-2131.2631.2630.7431.08-1.43%0.43%-3.33%9,041,200279,788,00064%30.95-1.25%31.33-0.05%31.31-0.29%32.15-0.21%-0.44%
2020-04-2031.3131.6231.0731.530.96%0.61%-2.13%10,839,500339,685,00073%31.34-0.75%31.34-0.19%31.400.00%32.22-0.09%-0.45%
2020-04-1731.4931.9431.1031.230.26%-1.10%-3.14%13,451,900424,752,00091%31.581.86%31.400.16%31.40-0.96%32.240.00%-0.45%
2020-04-1631.1831.2630.5031.15-0.32%0.49%-3.39%9,081,600281,525,00059%31.00-1.64%31.35-0.30%31.71-2.12%32.240.00%-0.43%
2020-04-1531.5331.9531.1031.250.00%-0.84%-3.07%11,090,000349,515,00070%31.520.16%31.44-1.50%32.39-0.92%32.24-0.09%-0.41%