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:
光华科技( 002741.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-11284.5800.760%增发
2020-07-13284.5800.760%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
2020-07-0311.8411.9511.8111.900.51%0.05%-0.34%3,906,50046,463,00094%11.890.87%11.790.34%11.79-0.46%11.940.03%-0.30%
2020-07-0211.7111.8711.6511.841.46%0.41%-0.82%3,854,70045,456,00091%11.790.98%11.750.01%11.84-0.35%11.94-0.10%-0.33%
2020-07-0111.8011.8011.6311.67-1.10%-0.07%-2.34%3,665,90042,810,00086%11.68-0.89%11.75-1.32%11.88-1.07%11.95-0.21%-0.30%
2020-06-3011.7411.8511.7011.800.77%0.14%-1.46%3,010,40035,472,00067%11.780.01%11.91-0.47%12.01-0.19%11.98-0.19%-0.27%
2020-06-2912.0012.0011.6711.71-2.74%-0.61%-2.40%4,688,40055,240,00097%11.78-2.76%11.96-1.34%12.03-0.34%12.00-0.52%-0.24%
2020-06-2412.0412.2611.9612.040.33%-0.63%-0.17%4,548,00055,102,00091%12.120.99%12.130.28%12.080.40%12.06-0.16%-0.14%
2020-06-2312.2012.2011.9212.00-1.72%0.03%-0.66%4,055,50048,652,00077%12.00-1.73%12.090.05%12.030.12%12.08-0.76%-0.11%
2020-06-2211.9912.3511.9912.211.92%0.02%0.30%6,813,20083,177,000118%12.212.04%12.091.36%12.010.66%12.17-0.54%0.01%
2020-06-1911.9412.0211.8911.980.50%0.13%-2.12%3,327,40039,809,00053%11.960.15%11.920.12%11.93-0.24%12.24-0.58%0.12%
2020-06-1811.9012.0311.8511.920.17%-0.22%-3.17%3,155,20037,692,00040%11.950.60%11.91-0.13%11.96-0.72%12.310.08%0.27%
2020-06-1711.9412.0411.7511.90-1.16%0.21%-3.25%4,309,40051,173,00050%11.88-0.35%11.92-0.54%12.05-0.56%12.30-0.27%0.30%
2020-06-1611.8912.0411.8112.042.29%1.03%-2.38%3,718,60044,316,00038%11.92-0.39%11.99-1.02%12.12-1.22%12.330.14%0.41%
2020-06-1512.0112.2211.7611.77-2.57%-1.61%-4.43%6,209,80074,287,00061%11.96-0.76%12.11-0.72%12.27-1.03%12.320.11%0.42%
2020-06-1211.8812.2711.7112.08-1.39%0.21%-1.80%6,518,00078,577,00065%12.06-1.96%12.20-1.65%12.40-0.59%12.300.15%0.44%
2020-06-1112.2012.5312.0712.250.08%-0.37%-0.28%7,147,30087,882,00074%12.300.45%12.41-0.79%12.470.33%12.280.40%0.39%
2020-06-1012.5912.5912.1012.24-2.86%-0.01%0.04%6,852,90083,884,00071%12.24-2.91%12.51-0.33%12.43-0.07%12.240.14%0.32%
2020-06-0912.6012.9412.3512.600.00%-0.06%3.13%9,571,900120,680,00099%12.610.19%12.551.04%12.440.76%12.220.44%0.29%
2020-06-0812.6012.8512.4012.60-1.41%0.13%3.58%10,399,100130,866,000110%12.580.76%12.420.43%12.340.89%12.170.54%0.21%
2020-06-0512.0713.1211.8812.785.53%2.33%5.62%17,586,800219,641,000185%12.493.11%12.361.39%12.241.41%12.100.94%0.04%
2020-06-0412.3612.3611.9912.11-2.42%-0.02%1.03%9,790,500118,581,000115%12.11-2.19%12.190.57%12.070.66%11.990.39%-0.30%
2020-06-0312.0312.6611.9412.412.99%0.22%3.93%15,488,500191,789,000197%12.383.68%12.132.96%11.991.25%11.940.84%-0.40%
2020-06-0211.7912.1511.6712.052.90%0.89%1.76%8,480,500101,293,000114%11.942.25%11.780.91%11.84-0.16%11.840.25%-0.48%
2020-06-0111.4711.7811.4311.712.45%0.25%-0.86%5,560,40064,949,00070%11.680.82%11.67-1.39%11.86-0.46%11.810.35%-0.53%
2020-05-2911.5411.8111.4211.43-1.89%-1.35%-2.90%4,621,80053,549,00054%11.59-1.08%11.84-0.90%11.910.07%11.77-0.34%-0.64%
2020-05-2812.0812.1011.3511.65-4.04%-0.53%-1.36%8,132,50095,245,00093%11.71-2.90%11.94-0.66%11.900.10%11.81-0.39%-0.58%
2020-05-2711.9312.3311.6912.140.41%0.65%2.39%9,589,400115,668,000112%12.060.21%12.020.97%11.890.38%11.86-0.08%-0.54%
2020-05-2612.0012.2511.8712.09-0.58%0.44%1.88%8,069,50097,132,00097%12.040.50%11.911.23%11.850.63%11.87-0.38%-0.51%
2020-05-2511.6512.2711.3212.164.38%1.53%2.08%10,431,700124,936,000121%11.983.27%11.760.51%11.771.17%11.91-1.23%-0.45%
2020-05-2211.4011.8311.3211.651.75%0.45%-3.40%5,753,90066,733,00060%11.600.67%11.70-0.23%11.64-0.73%12.06-2.40%-0.19%
2020-05-2111.7411.9011.3211.450.00%-0.62%-7.34%5,319,70061,287,00044%11.52-3.01%11.730.56%11.72-0.89%12.36-0.62%0.72%