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:
岭南股份( 002717.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
2021-01-053649.7702.374%2
2021-01-052433.1802.375%2
2021-01-083649.7702.387%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
2021-01-223.183.183.073.10-2.52%-0.55%-2.82%11,560,10036,036,000102%3.12-2.10%3.17-1.34%3.19-0.56%3.19-0.96%-0.77%
2021-01-213.193.223.153.18-0.31%-0.13%-1.27%7,562,80024,083,00058%3.18-1.03%3.21-0.19%3.210.19%3.22-0.12%-0.84%
2021-01-203.243.273.183.19-1.24%-0.84%-1.09%8,624,50027,749,00060%3.220.00%3.220.19%3.200.53%3.23-0.46%-1.03%
2021-01-193.183.273.123.231.25%0.40%-0.31%15,517,00049,923,000104%3.220.12%3.210.63%3.190.13%3.24-0.74%-1.13%
2021-01-183.203.273.143.190.00%-0.72%-2.27%10,185,10032,720,00067%3.210.56%3.190.89%3.18-0.25%3.26-0.88%-1.25%
2021-01-153.163.243.153.190.95%-0.16%-3.13%9,234,10029,504,00057%3.200.82%3.16-0.16%3.19-1.24%3.29-0.57%-1.32%
2021-01-143.123.223.103.161.94%-0.28%-4.59%12,928,00040,965,00079%3.171.28%3.17-0.88%3.23-0.34%3.31-0.90%-1.41%
2021-01-133.203.213.093.10-3.13%-0.93%-7.24%11,657,20036,480,00071%3.13-2.77%3.20-2.23%3.24-1.16%3.34-0.98%-1.43%
2021-01-123.213.273.193.20-1.84%-0.56%-5.19%8,426,50027,114,00054%3.22-0.50%3.270.18%3.28-0.94%3.38-0.88%-1.39%
2021-01-113.343.353.163.26-2.69%0.80%-4.26%14,963,10048,393,00093%3.23-2.03%3.26-1.03%3.31-1.28%3.41-1.22%-1.43%
2021-01-083.163.523.043.354.69%1.48%-2.81%27,717,30091,491,000178%3.302.07%3.30-1.14%3.35-1.18%3.45-1.63%-1.38%
2021-01-073.373.383.173.20-5.33%-1.05%-8.68%22,846,10073,891,000160%3.23-4.55%3.33-2.97%3.39-2.39%3.50-2.07%-1.27%
2021-01-063.413.433.373.38-1.74%-0.24%-5.53%13,662,10046,294,000113%3.39-0.99%3.44-1.18%3.48-1.17%3.58-1.46%-1.09%
2021-01-053.503.503.383.44-1.43%0.53%-5.26%17,345,60059,359,000149%3.42-1.84%3.48-1.61%3.52-1.51%3.63-1.92%-0.97%
2021-01-043.573.593.443.49-2.79%0.11%-5.73%17,903,70062,406,000165%3.49-2.68%3.53-1.89%3.57-1.87%3.70-1.54%-0.79%
2020-12-313.573.613.563.590.56%0.22%-4.52%7,445,20026,667,00080%3.58-0.11%3.60-0.42%3.64-1.03%3.76-1.52%-0.66%
2020-12-303.653.653.563.57-1.92%-0.45%-6.50%9,882,50035,443,00095%3.59-1.54%3.62-1.34%3.68-1.18%3.82-1.04%-0.58%
2020-12-293.613.683.613.641.11%-0.05%-5.65%7,785,10028,352,00076%3.640.47%3.67-1.19%3.72-1.41%3.86-0.62%-0.50%
2020-12-283.703.713.603.60-2.96%-0.69%-7.26%12,791,30046,372,000130%3.63-2.71%3.71-2.03%3.77-2.28%3.88-1.25%-0.45%
2020-12-253.793.793.703.71-2.62%-0.43%-5.62%11,715,90043,659,000128%3.73-1.97%3.79-2.17%3.86-1.43%3.93-0.78%-0.34%
2020-12-243.863.893.763.81-2.31%0.24%-3.84%9,805,40037,267,000111%3.80-2.29%3.87-1.98%3.92-1.63%3.96-0.53%-0.29%
2020-12-233.933.933.873.90-1.27%0.26%-2.08%5,730,80022,290,00069%3.89-1.12%3.95-0.63%3.98-0.35%3.98-0.23%-0.24%
2020-12-224.004.003.893.95-1.00%0.41%-1.05%9,275,80036,491,000111%3.93-1.63%3.97-1.02%4.00-0.32%3.99-0.25%-0.22%
2020-12-214.014.033.983.99-0.25%-0.23%-0.30%9,668,60038,666,000123%4.00-0.10%4.020.00%4.01-0.05%4.00-0.13%-0.20%
2020-12-184.024.023.994.00-0.74%-0.07%-0.17%4,109,90016,450,00054%4.00-0.60%4.020.05%4.010.28%4.01-0.22%-0.21%
2020-12-173.994.083.974.03-0.25%0.07%0.35%16,028,20064,544,000202%4.030.73%4.010.33%4.000.38%4.02-0.79%-0.21%
2020-12-163.994.043.954.041.00%1.05%-0.20%8,678,60034,693,00099%4.000.18%4.000.50%3.99-0.05%4.05-0.25%-0.11%
2020-12-154.024.023.974.00-0.74%0.23%-1.43%3,505,30013,988,00039%3.99-0.42%3.980.00%3.99-0.15%4.06-0.05%-0.07%
2020-12-144.004.033.984.031.00%0.55%-0.74%7,675,80030,765,00084%4.011.37%3.980.00%3.99-0.23%4.06-0.22%-0.06%
2020-12-113.974.003.923.990.00%0.91%-1.94%10,047,90039,733,000100%3.95-0.85%3.98-0.72%4.00-0.89%4.07-0.20%-0.05%