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:
领益智造( 002600.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
2020-09-12609.1100.090%
2020-09-14609.1100.089%2
2020-09-14597.3800.088%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
2020-07-0311.2711.3610.9011.03-1.16%-0.02%3.19%157,187,1001,734,164,000100%11.031.53%10.761.19%10.700.11%10.690.84%0.00%
2020-07-0210.3211.1810.2511.167.72%2.71%5.28%279,575,9003,038,001,000182%10.875.32%10.631.56%10.680.73%10.600.91%-0.18%
2020-07-0110.5910.6010.1010.36-2.54%0.42%-1.37%168,806,5001,741,655,000117%10.32-2.23%10.47-2.26%10.61-1.17%10.500.11%-0.28%
2020-06-3010.6510.7510.4010.631.14%0.74%1.31%164,099,9001,731,518,000119%10.55-0.24%10.71-0.72%10.73-0.39%10.490.21%-0.30%
2020-06-2910.7610.8010.4010.51-3.84%-0.63%0.37%107,307,7001,135,038,00079%10.58-4.06%10.79-0.73%10.780.89%10.47-0.25%-0.28%
2020-06-2410.7111.2510.7110.931.86%-0.85%4.12%128,437,3001,415,944,00098%11.023.05%10.871.11%10.681.69%10.500.10%-0.21%
2020-06-2310.8710.8710.5710.73-0.19%0.30%2.32%85,916,300919,092,00064%10.70-1.17%10.751.46%10.500.85%10.49-0.39%-0.16%
2020-06-2210.8010.9910.6710.75-0.28%-0.69%2.11%131,823,4001,426,944,00097%10.831.05%10.591.99%10.421.14%10.53-0.37%-0.03%
2020-06-1910.4810.9410.3910.782.18%0.63%2.02%170,042,3001,821,660,000121%10.713.31%10.391.96%10.300.81%10.57-0.42%0.13%
2020-06-189.9710.749.8710.556.03%1.74%-0.57%226,843,9002,352,279,000152%10.374.55%10.191.26%10.22-0.63%10.61-0.74%0.30%
2020-06-1710.1210.159.809.95-1.68%0.31%-6.92%110,842,4001,099,423,00071%9.92-1.65%10.06-1.48%10.28-1.80%10.69-0.94%0.53%
2020-06-1610.2010.249.9510.121.30%0.35%-6.22%118,414,0001,194,207,00065%10.09-0.68%10.21-2.19%10.47-1.83%10.79-0.15%0.98%
2020-06-1510.2810.369.979.99-3.29%-1.62%-7.56%133,326,2001,353,760,00063%10.15-1.98%10.44-2.45%10.66-1.93%10.81-0.04%1.60%
2020-06-1210.4010.5210.2010.33-4.00%-0.28%-4.45%150,935,5001,563,481,00075%10.36-4.85%10.70-2.60%10.87-1.34%10.810.34%1.68%
2020-06-1110.9011.1110.6410.76-1.91%-1.17%-0.13%112,292,2001,222,552,00061%10.89-0.78%10.99-0.69%11.020.14%10.770.52%1.56%
2020-06-1011.0911.1610.7610.97-1.79%-0.03%2.35%112,780,8001,237,574,00065%10.97-1.04%11.060.01%11.010.22%10.720.59%1.45%
2020-06-0911.1211.2010.9511.171.45%0.74%4.83%125,589,4001,392,591,00077%11.09-0.16%11.060.61%10.980.98%10.660.90%1.37%
2020-06-0811.2011.3810.8411.010.09%-0.86%4.26%162,913,7001,809,353,000105%11.110.87%11.000.51%10.880.91%10.561.17%1.27%
2020-06-0510.7911.3010.7511.002.14%-0.09%5.38%201,972,7002,223,675,000139%11.011.07%10.941.20%10.781.52%10.441.36%1.12%
2020-06-0410.9111.2010.6310.77-1.28%-1.13%4.58%208,215,8002,268,090,000159%10.89-0.30%10.811.08%10.621.38%10.301.55%0.97%
2020-06-0310.7111.4310.5210.912.44%-0.15%7.58%360,919,8003,943,251,000308%10.932.50%10.693.73%10.473.60%10.143.52%0.80%
2020-06-0210.7210.9110.3210.657.36%-0.09%8.72%399,283,1004,256,402,000435%10.668.47%10.3111.51%10.1110.74%9.806.06%0.44%
2020-06-019.509.929.509.929.98%0.94%7.41%80,813,300794,228,000126%9.8310.63%9.254.56%9.132.94%9.240.73%-0.13%
2020-05-298.739.038.639.022.85%1.53%-1.63%70,810,200629,070,00096%8.881.58%8.84-0.11%8.87-0.67%9.17-0.85%-0.18%
2020-05-288.838.918.618.77-0.34%0.27%-5.17%42,629,900372,855,00053%8.75-1.43%8.85-0.46%8.93-1.93%9.25-0.53%0.01%
2020-05-279.019.068.788.80-1.79%-0.82%-5.35%42,621,700378,191,00050%8.87-0.52%8.89-1.01%9.10-1.53%9.30-0.18%0.14%
2020-05-268.869.038.858.962.05%0.46%-3.80%56,944,100507,866,00064%8.920.37%8.99-2.36%9.25-0.77%9.31-0.16%0.22%
2020-05-259.059.098.778.78-3.73%-1.19%-5.88%57,793,700513,534,00062%8.89-2.80%9.20-2.17%9.32-0.39%9.33-0.26%0.28%
2020-05-229.309.309.059.12-2.36%-0.24%-2.49%60,723,300555,113,00064%9.14-3.30%9.41-0.48%9.35-0.69%9.35-0.22%0.35%
2020-05-219.529.649.209.340.00%-1.21%-0.36%87,487,700827,070,00091%9.45-0.77%9.450.91%9.420.04%9.37-0.15%0.45%