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
2019-09-05288.4200.490%2
2019-09-05304.8300.517%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
2019-09-129.169.259.089.16-0.43%0.13%3.94%4,503,60041,198,00045%9.15-0.93%9.210.08%9.120.84%8.810.58%0.80%
2019-09-119.309.449.119.20-1.81%-0.37%5.00%7,289,80067,312,00075%9.230.18%9.201.19%9.051.02%8.760.81%0.75%
2019-09-109.349.379.119.370.75%1.66%7.80%8,617,80079,428,00091%9.220.45%9.091.39%8.961.59%8.690.94%0.68%
2019-09-099.019.398.909.304.49%1.35%8.00%14,580,600133,785,000162%9.183.74%8.971.57%8.821.61%8.611.65%0.62%
2019-09-068.838.918.748.901.83%0.62%5.06%9,171,50081,124,000110%8.850.30%8.831.44%8.681.11%8.470.73%0.46%
2019-09-058.808.958.668.74-0.91%-0.90%3.92%12,834,400113,188,000160%8.82-0.10%8.701.32%8.581.39%8.410.89%0.42%
2019-09-049.009.008.678.820.80%-0.09%5.81%21,441,700189,293,000283%8.834.61%8.594.35%8.463.74%8.341.58%0.42%
2019-09-037.998.757.948.7510.06%3.69%6.63%15,676,400132,293,000224%8.447.19%8.234.55%8.162.84%8.210.77%0.48%
2019-09-027.757.987.727.952.58%0.98%-2.37%3,770,30029,683,00057%7.870.40%7.88-0.41%7.93-0.05%8.14-0.01%0.54%
2019-08-307.927.997.717.75-1.77%-1.17%-4.84%4,771,00037,412,00069%7.84-0.92%7.91-0.92%7.94-0.99%8.140.01%0.55%
2019-08-297.967.997.867.89-0.88%-0.32%-3.11%4,183,80033,114,00062%7.92-0.68%7.980.10%8.02-1.37%8.140.16%0.48%
2019-08-288.038.077.917.96-1.36%-0.11%-2.09%4,407,20035,123,00068%7.97-0.93%7.97-1.01%8.13-1.48%8.130.11%0.37%
2019-08-277.978.147.978.072.15%0.32%-0.63%4,906,50039,470,00078%8.041.67%8.05-1.54%8.25-0.09%8.120.28%0.28%
2019-08-267.928.007.837.90-2.71%-0.15%-2.45%5,606,50044,356,00089%7.91-3.38%8.18-2.05%8.26-0.07%8.100.05%0.13%
2019-08-238.378.398.108.12-3.10%-0.84%0.32%6,067,90049,692,000104%8.19-1.75%8.350.22%8.260.44%8.090.37%0.04%
2019-08-228.458.458.228.38-1.53%0.54%3.92%9,172,90076,459,000171%8.34-1.17%8.330.97%8.231.12%8.060.84%-0.09%
2019-08-218.138.648.118.514.93%0.90%6.41%13,111,100110,576,000284%8.433.37%8.253.06%8.132.83%8.002.19%-0.26%
2019-08-208.038.288.028.111.12%-0.60%3.63%7,866,70064,186,000216%8.162.35%8.012.67%7.911.97%7.831.35%-0.57%
2019-08-197.948.057.868.024.02%0.60%3.86%5,907,90047,100,000169%7.973.25%7.801.70%7.761.12%7.720.13%-0.87%
2019-08-167.587.777.577.710.78%-0.14%-0.03%3,450,10026,637,000105%7.722.33%7.670.37%7.670.16%7.71-0.67%-0.98%
2019-08-157.447.697.397.650.13%1.39%-1.47%2,980,30022,487,00088%7.55-2.38%7.64-0.64%7.66-0.51%7.76-0.93%-1.02%
2019-08-147.767.827.607.64-0.52%-1.15%-2.51%3,216,60024,861,00097%7.731.14%7.690.25%7.700.09%7.84-0.76%-0.98%
2019-08-137.807.807.567.68-2.54%0.50%-2.75%3,691,80028,214,000111%7.64-0.83%7.67-0.52%7.690.12%7.90-1.24%-0.96%
2019-08-127.577.907.537.884.23%2.26%-1.45%3,345,80025,783,000102%7.710.52%7.710.04%7.68-0.94%8.00-0.92%-0.88%
2019-08-097.787.867.557.56-2.33%-1.38%-6.32%2,411,00018,482,00074%7.67-1.21%7.710.39%7.76-1.34%8.07-0.85%-0.82%
2019-08-087.657.847.657.741.44%-0.26%-4.90%2,534,80019,671,00076%7.760.82%7.68-1.24%7.86-1.24%8.14-0.90%-0.76%
2019-08-077.697.827.607.63-0.39%-0.87%-7.10%2,530,80019,479,00071%7.700.81%7.77-1.78%7.96-1.36%8.21-0.95%-0.69%
2019-08-067.907.907.407.66-5.08%0.33%-7.62%5,831,60044,522,000152%7.64-6.23%7.92-3.96%8.07-3.33%8.29-1.65%-0.62%
2019-08-058.188.208.078.07-1.71%-0.88%-4.28%2,736,30022,279,00076%8.14-0.67%8.24-1.09%8.35-0.75%8.43-0.93%-0.49%
2019-08-028.308.308.128.210.00%0.16%-3.53%3,573,70029,294,00085%8.20-2.38%8.33-1.70%8.41-0.72%8.51-1.07%-0.43%