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:
安洁科技( 002635.SZ 深证)
板块 :电子元器件制造   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-146914.5309.192%2
2019-08-142113.8603.067%2
2019-08-143545.9805.137%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
2019-07-1913.1913.4113.1513.240.91%-0.25%-1.97%4,463,70059,247,00059%13.270.58%13.31-0.58%13.37-0.19%13.51-1.39%-0.46%
2019-07-1813.2413.3113.1013.12-1.94%-0.58%-4.21%6,201,30081,838,00072%13.20-2.09%13.39-0.43%13.40-0.37%13.70-1.23%-0.23%
2019-07-1713.5213.5713.3813.38-1.18%-0.73%-3.52%5,263,50070,946,00055%13.48-0.24%13.450.07%13.45-0.05%13.87-0.79%0.02%
2019-07-1613.5413.6813.4213.54-0.66%0.21%-3.14%5,751,10077,707,00055%13.510.93%13.440.10%13.45-0.17%13.98-0.52%0.23%
2019-07-1513.4713.6812.9313.631.19%1.82%-3.00%9,174,300122,817,00082%13.39-0.39%13.42-0.33%13.48-0.93%14.05-0.62%0.39%
2019-07-1213.3913.5513.2313.471.13%0.22%-4.73%5,766,60077,501,00048%13.44-0.10%13.47-0.41%13.60-2.05%14.140.01%0.60%
2019-07-1113.5313.6513.2813.32-0.75%-0.99%-5.78%7,006,40094,257,00058%13.45-0.39%13.52-1.06%13.89-1.55%14.14-0.04%0.64%
2019-07-1013.6413.6713.3713.42-1.18%-0.63%-5.11%6,773,50091,479,00055%13.51-0.71%13.67-2.65%14.11-1.03%14.14-0.03%0.70%
2019-07-0913.6713.7613.4013.58-0.07%-0.16%-4.01%7,824,100106,422,00064%13.60-1.23%14.04-1.72%14.25-0.71%14.150.09%0.72%
2019-07-0814.3014.3013.3513.59-6.15%-1.31%-3.86%15,761,900217,051,000133%13.77-5.79%14.29-1.81%14.35-0.77%14.14-0.09%0.75%
2019-07-0514.6414.8214.4614.48-1.23%-0.94%2.35%13,272,700194,015,000128%14.620.58%14.550.39%14.470.92%14.150.96%0.81%
2019-07-0414.6514.7314.3014.66-0.68%0.87%4.62%15,072,000219,058,000147%14.530.23%14.490.67%14.331.09%14.011.25%0.82%
2019-07-0314.4014.7614.1414.762.64%1.79%6.65%14,363,800208,295,000147%14.500.51%14.401.53%14.181.24%13.841.31%0.72%
2019-07-0214.4114.6014.2514.38-0.21%-0.33%5.26%11,489,400165,754,000123%14.431.04%14.181.63%14.011.54%13.661.07%0.61%
2019-07-0113.8414.7413.8414.416.82%0.92%6.61%16,473,500235,227,000190%14.285.86%13.952.78%13.792.02%13.521.51%0.44%
2019-06-2813.7513.7513.3413.49-1.89%0.01%1.31%6,581,10088,772,00084%13.49-1.46%13.570.39%13.52-0.02%13.320.39%0.27%
2019-06-2713.4313.8713.4313.752.15%0.45%3.66%9,180,800125,675,000119%13.691.51%13.520.48%13.520.99%13.260.53%0.23%
2019-06-2613.3513.6213.2513.460.60%-0.19%2.02%5,824,40078,541,00076%13.491.18%13.46-0.16%13.390.60%13.190.18%0.17%
2019-06-2513.5813.5813.1813.38-1.18%0.39%1.59%6,920,30092,237,00085%13.33-1.64%13.480.66%13.310.48%13.170.36%0.16%
2019-06-2413.5913.7713.3913.54-0.44%-0.07%3.17%7,490,200101,493,00091%13.550.26%13.390.99%13.250.78%13.120.60%0.11%
2019-06-2113.2613.6513.2613.602.87%0.63%4.25%12,723,400171,958,000161%13.522.89%13.261.74%13.151.36%13.051.04%0.04%
2019-06-2012.9413.3012.8413.222.16%0.64%2.39%11,165,500146,674,000147%13.140.44%13.031.00%12.970.25%12.910.26%-0.10%
2019-06-1913.0113.2412.9312.942.45%-1.06%0.47%10,686,700139,758,000151%13.083.52%12.901.02%12.94-0.17%12.880.12%-0.15%
2019-06-1812.6712.7812.5212.63-0.63%-0.02%-1.81%4,229,90053,438,00059%12.63-0.68%12.77-1.19%12.96-0.10%12.86-0.58%-0.15%
2019-06-1712.7612.8112.6212.710.16%-0.07%-1.76%4,093,30052,063,00052%12.72-1.30%12.93-1.00%12.970.27%12.94-0.22%-0.03%
2019-06-1413.1213.1812.6512.69-3.20%-1.52%-2.14%7,098,30091,467,00087%12.89-1.42%13.060.17%12.940.61%12.970.00%0.02%
2019-06-1313.1113.2112.9313.11-0.23%0.30%1.10%7,845,700102,551,00099%13.07-0.77%13.030.98%12.860.25%12.97-0.06%0.02%
2019-06-1213.0213.3513.0013.140.54%-0.25%1.27%9,385,500123,635,000121%13.172.40%12.912.02%12.830.38%12.980.06%0.05%
2019-06-1112.4813.1512.4813.074.14%1.60%0.79%9,376,300120,620,000121%12.862.81%12.650.13%12.78-0.98%12.97-0.09%0.08%
2019-06-1012.3012.6512.3012.550.00%0.30%-3.31%5,261,80065,842,00068%12.510.20%12.64-1.32%12.91-0.69%12.98-0.10%0.10%