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:
良信电器( 002706.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
2019-08-23223.3800.426%2
2020-07-03266.6500.340%2
2020-07-03335.0800.426%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
2019-08-207.077.217.017.140.42%0.54%7.56%13,356,60094,857,000156%7.101.11%6.942.48%6.791.72%6.641.75%0.75%
2019-08-196.747.206.747.115.65%1.22%8.98%21,461,100150,750,000275%7.024.37%6.783.53%6.683.28%6.522.82%0.57%
2019-08-166.536.876.436.733.22%0.00%6.07%17,876,600120,317,000267%6.735.04%6.553.30%6.462.98%6.352.16%0.35%
2019-08-156.136.626.136.524.65%1.76%4.98%12,321,20078,948,000198%6.411.35%6.341.87%6.281.78%6.210.81%0.17%
2019-08-146.356.426.236.23-0.16%-1.46%1.12%7,326,00046,318,000139%6.322.10%6.221.82%6.171.75%6.160.51%0.07%
2019-08-136.086.286.066.241.30%0.78%1.79%5,345,90033,101,000108%6.191.93%6.111.53%6.060.58%6.130.11%-0.01%
2019-08-125.986.175.926.163.18%1.40%0.60%4,166,10025,310,00087%6.081.78%6.020.62%6.03-1.44%6.12-0.02%-0.02%
2019-08-096.006.025.905.970.51%0.02%-2.51%2,159,70012,891,00045%5.970.29%5.98-0.63%6.11-0.59%6.12-0.15%-0.01%
2019-08-085.955.995.905.940.00%-0.20%-3.15%2,203,90013,118,00045%5.95-0.75%6.02-2.10%6.15-0.15%6.13-0.18%0.03%
2019-08-076.106.135.895.94-2.30%-0.95%-3.32%5,214,50031,271,000106%6.00-1.09%6.15-0.82%6.16-0.24%6.14-0.31%0.08%
2019-08-066.146.185.976.08-2.56%0.28%-1.35%5,733,00034,762,000119%6.06-3.67%6.20-0.37%6.17-0.29%6.16-0.10%0.15%
2019-08-056.316.446.186.24-1.11%-0.86%1.15%8,568,90053,929,000199%6.291.63%6.221.17%6.190.90%6.170.65%0.17%
2019-08-026.156.336.026.313.10%1.89%2.95%10,925,60067,662,000279%6.191.83%6.151.09%6.140.67%6.130.33%0.13%
2019-08-016.026.156.016.121.32%0.62%0.18%2,303,00014,007,00070%6.080.56%6.08-0.02%6.10-0.34%6.11-0.16%0.11%
2019-07-316.116.156.026.04-0.98%-0.13%-1.29%3,217,40019,460,00096%6.05-1.19%6.08-0.51%6.12-0.46%6.12-0.26%0.15%
2019-07-306.146.186.066.100.16%-0.34%-0.57%2,899,80017,749,00085%6.120.56%6.12-0.39%6.140.20%6.14-0.05%0.24%
2019-07-296.156.186.056.09-0.98%0.05%-0.78%3,454,00021,024,00090%6.09-0.99%6.14-0.49%6.130.20%6.140.10%0.34%
2019-07-266.216.236.106.15-0.97%0.03%0.29%2,484,40015,274,00067%6.15-0.65%6.170.42%6.120.00%6.130.23%0.37%
2019-07-256.166.236.136.210.49%0.36%1.50%3,197,10019,783,00087%6.190.32%6.140.80%6.12-0.02%6.120.38%0.38%
2019-07-246.056.226.036.182.32%0.19%1.39%4,589,10028,307,000126%6.172.36%6.090.26%6.12-0.08%6.100.40%0.37%
2019-07-236.056.095.966.04-0.49%0.23%-0.51%2,213,70013,340,00063%6.03-0.36%6.08-0.70%6.13-0.28%6.070.13%0.35%
2019-07-226.036.175.906.070.00%0.36%0.12%4,283,60025,909,000122%6.05-1.55%6.12-0.92%6.140.02%6.060.18%0.36%
2019-07-196.206.246.076.07-2.25%-1.19%0.30%3,738,50022,964,000110%6.14-0.90%6.180.10%6.140.44%6.050.20%0.38%
2019-07-186.236.236.146.21-0.32%0.18%2.81%2,984,70018,501,00090%6.200.05%6.170.69%6.120.74%6.040.22%0.39%
2019-07-176.236.256.166.23-0.64%0.55%3.37%4,007,70024,830,00098%6.200.81%6.131.04%6.070.91%6.030.57%0.50%
2019-07-165.986.275.956.274.50%2.02%4.62%6,723,60041,323,000162%6.152.86%6.072.05%6.021.42%5.990.96%0.48%
2019-07-156.026.045.926.00-0.33%0.42%1.08%2,413,30014,419,00054%5.980.25%5.950.44%5.930.03%5.940.47%0.45%
2019-07-125.906.025.876.022.03%1.01%1.90%2,881,10017,170,00058%5.960.93%5.920.22%5.93-0.25%5.910.31%0.47%
2019-07-115.895.965.815.900.68%-0.08%0.17%2,830,00016,712,00056%5.910.32%5.91-0.35%5.94-0.80%5.890.24%0.47%
2019-07-105.965.985.845.860.00%-0.44%-0.27%2,376,10013,985,00047%5.89-0.68%5.93-0.70%5.990.23%5.880.19%0.46%