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:
科士达( 002518.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-07304.8300.517%2
2019-07-07272.6100.470%
2019-07-07289.0200.490%
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
2019-06-188.778.878.608.69-1.14%-0.39%-3.18%4,368,70038,114,00095%8.72-1.09%8.85-1.43%8.98-1.08%8.98-0.47%-0.35%
2019-06-178.888.978.698.79-0.57%-0.34%-2.52%3,774,20033,290,00082%8.82-2.05%8.98-1.60%9.08-0.07%9.02-0.63%-0.27%
2019-06-149.269.268.818.84-3.60%-1.83%-2.58%4,395,00039,578,00094%9.01-1.53%9.13-0.49%9.080.64%9.07-0.15%-0.21%
2019-06-139.079.259.079.170.11%0.27%0.90%2,984,00027,288,00063%9.15-0.98%9.170.85%9.030.13%9.09-0.30%-0.25%
2019-06-129.259.409.129.16-1.51%-0.81%0.49%4,413,10040,754,00092%9.241.04%9.091.54%9.010.48%9.12-0.19%-0.26%
2019-06-119.049.308.919.303.33%1.75%1.84%6,629,40060,590,000139%9.142.02%8.960.75%8.970.16%9.13-0.13%-0.25%
2019-06-108.779.118.589.005.63%0.46%-1.57%6,875,70061,599,000146%8.963.11%8.890.11%8.96-1.16%9.14-0.22%-0.29%
2019-06-068.948.958.498.52-5.02%-1.94%-7.03%4,637,10040,290,000103%8.69-3.87%8.88-2.08%9.06-1.07%9.16-0.62%-0.33%
2019-06-059.149.148.948.97-0.44%-0.76%-2.72%2,999,20027,111,00070%9.040.55%9.07-1.41%9.16-0.74%9.22-0.39%-0.28%
2019-06-049.139.138.909.01-0.88%0.22%-2.67%3,597,10032,339,00081%8.99-1.72%9.20-0.29%9.23-0.84%9.26-0.39%-0.25%
2019-06-039.379.379.059.09-2.78%-0.62%-2.18%4,586,30041,952,000101%9.15-2.60%9.23-0.93%9.31-0.20%9.290.27%-0.20%
2019-05-319.209.489.089.352.30%-0.44%0.88%5,084,40047,748,000112%9.392.80%9.31-0.18%9.330.68%9.270.04%-0.28%
2019-05-309.389.388.989.14-2.66%0.05%-1.34%5,487,20050,125,000114%9.14-3.37%9.33-0.55%9.26-0.28%9.26-0.60%-0.38%
2019-05-299.409.609.329.39-0.11%-0.68%0.75%3,996,20037,781,00087%9.45-0.32%9.381.35%9.29-0.02%9.32-0.34%-0.39%
2019-05-289.499.559.359.400.21%-0.89%0.51%3,650,00034,615,00078%9.482.53%9.260.86%9.290.12%9.35-0.12%-0.44%
2019-05-278.999.448.959.384.80%1.41%0.18%5,074,90046,945,000103%9.252.47%9.18-0.74%9.280.76%9.36-0.49%-0.57%
2019-05-249.129.298.918.95-1.86%-0.85%-4.88%3,481,80031,431,00068%9.03-2.04%9.25-1.21%9.21-0.60%9.41-0.63%-0.65%
2019-05-239.369.489.049.12-2.98%-1.03%-3.69%3,953,90036,435,00070%9.22-2.75%9.361.17%9.27-0.87%9.47-0.17%-0.80%
2019-05-229.529.609.349.400.11%-0.80%-0.90%3,800,30036,012,00066%9.481.02%9.250.21%9.35-0.54%9.49-0.11%-0.99%
2019-05-219.189.549.039.392.29%0.11%-1.11%5,211,30048,881,00086%9.384.26%9.23-0.81%9.40-0.35%9.500.13%-1.17%
2019-05-209.099.238.719.180.88%2.03%-3.20%6,072,30054,635,00093%9.00-3.58%9.31-2.59%9.43-1.59%9.48-0.48%-1.46%
2019-05-179.709.759.049.10-5.99%-2.48%-4.50%6,450,20060,187,00099%9.33-3.72%9.55-1.05%9.58-0.69%9.53-0.98%-1.72%
2019-05-169.799.829.629.68-0.92%-0.11%0.59%4,436,20042,992,00069%9.69-0.18%9.65-0.03%9.650.48%9.62-0.67%-1.79%
2019-05-159.679.799.609.772.95%0.64%0.85%5,268,50051,146,00078%9.711.53%9.660.35%9.600.26%9.69-0.87%-1.90%
2019-05-149.659.739.409.49-2.06%-0.75%-2.90%4,918,00047,024,00071%9.56-1.39%9.620.39%9.580.57%9.77-1.38%-1.89%
2019-05-139.779.839.559.69-0.62%-0.07%-2.22%4,925,20047,759,00070%9.700.84%9.590.32%9.520.33%9.91-1.34%-1.82%
2019-05-109.429.769.309.755.52%1.39%-2.94%9,344,60089,855,000129%9.621.69%9.561.22%9.49-1.15%10.05-2.09%-1.77%
2019-05-099.559.789.249.24-3.04%-2.28%-9.93%6,376,40060,297,00087%9.46-1.14%9.44-0.12%9.60-1.60%10.26-2.09%-1.67%
2019-05-089.239.859.209.531.28%-0.37%-9.05%6,728,20064,353,00090%9.572.78%9.45-2.12%9.76-1.95%10.48-1.93%-1.59%
2019-05-079.139.459.139.410.00%1.12%-11.92%7,042,60065,540,00091%9.31-1.87%9.66-3.01%9.95-3.42%10.68-2.80%-1.53%