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:
光启技术( 002625.SZ 深证)
板块 :汽车制造   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-13164373.07076.290%2
2020-02-1396690.04076.283%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
2020-01-208.958.958.718.90-0.78%0.47%-5.36%10,611,20093,997,00071%8.86-2.21%9.07-1.88%9.28-0.93%9.40-0.54%-0.03%
2020-01-179.119.238.968.97-2.18%-0.97%-5.13%12,926,100117,083,00085%9.06-1.92%9.24-2.45%9.37-0.74%9.46-0.32%-0.08%
2020-01-169.349.359.119.17-3.37%-0.70%-3.32%13,812,100127,552,00090%9.24-2.96%9.47-0.52%9.44-0.71%9.490.00%-0.19%
2020-01-159.679.679.439.49-1.86%-0.28%0.05%8,925,90084,949,00060%9.52-1.38%9.520.36%9.51-0.26%9.490.31%-0.34%
2020-01-149.589.749.519.671.26%0.21%2.26%16,348,400157,770,000110%9.653.00%9.490.43%9.530.34%9.460.39%-0.53%
2020-01-139.409.559.169.552.03%1.93%1.39%13,421,500125,749,00093%9.37-0.51%9.45-0.94%9.50-0.25%9.420.01%-0.69%
2020-01-109.589.639.319.36-2.40%-0.61%-0.62%14,953,400140,809,000108%9.42-1.59%9.54-0.25%9.520.02%9.420.07%-0.80%
2020-01-099.559.639.519.590.63%0.22%1.90%12,265,600117,374,00091%9.57-0.34%9.560.18%9.520.57%9.41-0.01%-0.90%
2020-01-089.619.759.479.53-0.63%-0.75%1.25%21,346,200204,973,000160%9.601.07%9.540.75%9.470.99%9.410.23%-0.96%
2020-01-079.519.599.409.590.84%0.95%2.13%15,927,000151,303,000120%9.50-0.11%9.470.85%9.380.58%9.39-0.46%-1.08%
2020-01-069.529.669.379.51-0.11%0.00%0.82%15,192,900144,480,000122%9.511.03%9.391.23%9.320.53%9.43-1.02%-1.00%
2020-01-039.289.579.209.523.03%1.14%-0.10%16,347,500153,879,000133%9.411.91%9.280.97%9.270.26%9.53-1.46%-0.86%
2020-01-029.199.309.189.240.98%0.03%-4.46%13,359,200123,393,000109%9.240.98%9.19-0.20%9.25-0.83%9.67-1.43%-0.64%
2019-12-319.259.319.089.15-1.19%0.03%-6.74%12,122,400110,878,00097%9.15-0.35%9.21-0.94%9.33-0.87%9.81-1.61%-0.45%
2019-12-309.219.338.939.260.43%0.88%-7.13%7,912,00072,626,00062%9.18-1.51%9.30-1.38%9.41-1.53%9.97-1.20%-0.18%
2019-12-279.419.489.229.22-2.02%-1.07%-8.64%8,643,80080,562,00065%9.32-0.32%9.43-0.42%9.55-2.24%10.09-1.14%0.03%
2019-12-269.529.659.209.41-0.84%0.64%-7.82%12,864,800120,286,00090%9.35-2.42%9.47-2.16%9.77-2.72%10.21-0.95%0.26%
2019-12-259.669.809.449.49-2.16%-0.96%-7.92%11,882,200113,857,00081%9.581.18%9.67-3.04%10.05-1.77%10.31-0.62%0.46%
2019-12-249.389.759.189.70-4.90%2.43%-6.46%18,978,400179,719,000115%9.47-8.33%9.98-5.64%10.23-3.28%10.37-0.88%0.75%
2019-12-2310.2410.5110.1710.20-1.73%-1.27%-2.50%7,562,90078,132,00054%10.33-2.62%10.57-0.28%10.57-0.36%10.460.26%0.84%
2019-12-2010.6710.8710.3710.38-2.26%-2.16%-0.53%10,984,100116,533,00082%10.61-0.73%10.60-0.07%10.610.06%10.440.43%0.81%
2019-12-1910.5210.8610.5210.621.34%-0.63%2.21%12,583,000134,471,00099%10.691.67%10.610.23%10.610.74%10.390.70%0.73%
2019-12-1810.6710.6710.4210.48-1.96%-0.29%1.57%12,349,000129,805,000101%10.51-1.13%10.59-0.20%10.530.52%10.320.55%0.60%
2019-12-1710.7010.7210.5310.69-0.28%0.55%4.17%12,982,200138,011,000115%10.630.17%10.610.99%10.470.86%10.261.01%0.49%
2019-12-1610.5210.7310.3810.721.90%1.01%5.52%13,231,000140,415,000124%10.610.26%10.500.90%10.380.95%10.160.92%0.28%
2019-12-1310.3810.8710.3010.520.96%-0.62%4.51%17,393,700184,130,000175%10.592.45%10.411.51%10.291.35%10.071.20%0.15%
2019-12-1210.3110.4610.2010.42-0.95%0.84%4.76%16,960,100175,248,000177%10.33-0.11%10.251.19%10.151.32%9.950.99%-0.01%
2019-12-119.7410.689.6210.528.34%1.70%6.80%27,232,500281,697,000330%10.347.68%10.134.91%10.024.12%9.852.35%-0.18%
2019-12-109.659.729.509.710.21%1.08%0.89%5,873,80056,421,00093%9.61-1.07%9.660.09%9.620.64%9.62-0.03%-0.44%
2019-12-099.709.889.619.690.00%-0.21%0.65%6,238,90060,581,000102%9.710.54%9.650.59%9.560.27%9.630.03%-0.47%