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:
科伦药业( 002422.SZ 深证)
板块 :医药制造业_h   本月解禁   2月后解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-04-02366.1100.254%2
2019-06-15105.3600.070%
2019-07-11105.3600.073%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
2019-04-1929.6130.3929.4530.252.30%0.71%-1.43%6,948,600208,722,00060%30.041.17%29.900.30%29.970.06%30.690.41%0.85%
2019-04-1829.9030.0129.5029.57-0.94%-0.41%-3.25%6,975,200207,103,00057%29.69-0.93%29.81-0.72%29.95-1.79%30.560.27%0.90%
2019-04-1730.3330.3929.6729.85-1.39%-0.40%-2.08%6,901,300206,831,00056%29.970.63%30.030.07%30.50-1.11%30.480.26%0.97%
2019-04-1629.7830.3029.1730.270.56%1.64%-0.44%8,890,300264,772,00070%29.78-1.74%30.01-2.48%30.84-1.05%30.400.20%1.03%
2019-04-1530.1330.8529.6830.100.70%-0.69%-0.80%9,042,800274,086,00070%30.311.24%30.77-1.35%31.160.32%30.340.80%1.12%
2019-04-1230.9530.9529.5829.89-3.52%-0.17%-0.70%11,653,500348,900,00085%29.94-5.34%31.19-1.45%31.070.46%30.100.38%1.14%
2019-04-1132.0032.8830.6230.98-2.27%-2.06%3.31%15,956,700504,710,000117%31.63-0.45%31.651.57%30.931.48%29.991.35%1.22%
2019-04-1031.8032.2031.5031.70-1.06%-0.23%7.14%12,777,700405,974,00092%31.770.66%31.162.35%30.471.52%29.591.33%1.20%
2019-04-0930.2932.3029.9332.044.88%1.51%9.73%16,928,500534,328,000121%31.564.27%30.443.02%30.021.89%29.201.57%1.15%
2019-04-0830.0030.8029.8030.552.86%0.92%6.26%16,778,500507,936,000107%30.274.23%29.551.68%29.461.75%28.751.94%1.22%
2019-04-0429.0329.7628.6829.701.92%2.26%5.31%11,662,000338,709,00063%29.040.60%29.06-0.47%28.95-0.09%28.200.95%1.20%
2019-04-0329.0029.4028.5929.14-0.24%0.93%4.30%9,399,900271,390,00050%28.87-1.24%29.190.86%28.980.46%27.940.91%1.16%
2019-04-0229.4129.6028.9529.21-0.68%-0.08%5.50%10,762,100314,621,00057%29.23-0.54%28.940.01%28.850.94%27.690.82%1.08%
2019-04-0128.9029.6628.6529.411.59%0.06%7.10%13,096,100384,923,00069%29.393.41%28.941.04%28.580.89%27.461.15%1.06%
2019-03-2928.0929.0227.6128.952.99%1.85%6.64%17,248,500490,254,00085%28.42-2.35%28.640.75%28.331.78%27.151.02%1.02%
2019-03-2828.6029.8728.1128.11-2.73%-3.43%4.60%18,305,600532,838,00092%29.112.42%28.431.22%27.831.74%26.871.13%0.97%
2019-03-2727.8629.2927.2828.904.75%1.69%8.76%21,014,900597,249,000109%28.422.73%28.092.45%27.351.70%26.571.14%0.89%
2019-03-2627.9028.1927.2727.59-1.11%-0.27%5.01%15,978,700442,062,00085%27.67-1.47%27.421.42%26.900.95%26.270.91%0.83%
2019-03-2527.3229.0026.9227.900.00%-0.64%7.16%30,770,800864,049,000165%28.084.78%27.033.12%26.642.39%26.042.24%0.77%
2019-03-2225.5527.9725.4427.909.71%4.11%9.57%39,499,5001,058,508,000211%26.805.07%26.212.54%26.021.99%25.461.76%0.59%
2019-03-2125.7025.7525.2725.430.12%-0.29%1.62%15,050,800383,875,00088%25.510.15%25.56-0.12%25.510.36%25.020.46%0.44%
2019-03-2026.0026.0024.9925.40-1.93%-0.27%1.97%16,720,300425,827,00098%25.47-1.03%25.590.25%25.420.30%24.910.18%0.45%
2019-03-1925.9726.2125.3925.900.43%0.65%4.16%14,885,000383,016,00087%25.730.52%25.530.84%25.350.65%24.870.61%0.52%
2019-03-1825.5225.8825.1125.792.14%0.75%4.35%21,861,100559,602,000123%25.601.16%25.320.93%25.181.63%24.710.74%0.50%
2019-03-1524.8525.7024.8025.252.35%-0.22%2.93%19,941,500504,627,000111%25.312.40%25.080.72%24.781.10%24.530.50%0.46%
2019-03-1424.7725.1524.3824.67-0.40%-0.17%1.07%9,771,400241,474,00056%24.71-1.25%24.911.19%24.510.28%24.410.33%0.43%
2019-03-1325.0025.5424.6024.77-0.92%-1.02%1.82%13,034,800326,197,00073%25.030.41%24.611.00%24.44-0.13%24.330.54%0.41%
2019-03-1224.8025.2224.5125.000.93%0.31%3.32%18,743,200467,131,000104%24.923.01%24.370.86%24.470.61%24.200.37%0.35%
2019-03-1123.7924.7823.6324.774.69%2.38%2.75%26,759,300647,450,000142%24.200.76%24.16-1.19%24.320.08%24.110.39%0.37%
2019-03-0823.8824.4523.6323.660.00%-1.47%-1.47%16,163,200388,135,00090%24.01-0.99%24.45-0.07%24.30-0.04%24.010.21%0.35%