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:
凯中精密( 002823.SZ 深证)
板块 :次新股   本月解禁   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
2020-01-1853.1200.180%
2020-01-1855.1200.190%
2020-02-20177.3000.610%
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
2020-01-2011.6411.6511.2211.55-0.43%1.01%3.26%6,755,00077,241,00053%11.44-0.34%11.361.19%11.220.93%11.190.41%1.84%
2020-01-1711.1611.8811.0611.603.94%1.10%4.14%11,715,800134,422,00095%11.473.69%11.231.69%11.121.91%11.140.61%2.06%
2020-01-1610.8611.2010.8111.162.20%0.85%0.80%6,253,20069,198,00053%11.071.96%11.040.77%10.91-0.28%11.070.43%2.05%
2020-01-1510.8011.0310.7410.92-1.53%0.62%-0.94%5,127,30055,649,00044%10.85-2.27%10.960.62%10.94-1.54%11.020.36%2.08%
2020-01-1410.7811.3910.7811.093.16%-0.14%0.97%12,283,100136,401,000110%11.113.58%10.89-0.06%11.12-0.47%10.980.81%2.12%
2020-01-1310.6010.8610.6010.750.09%0.27%-1.34%5,558,90059,598,00052%10.720.16%10.90-2.37%11.170.17%10.900.41%2.11%
2020-01-1010.6110.9310.5510.74-2.10%0.34%-1.03%9,195,20098,421,00088%10.70-3.25%11.16-0.90%11.150.00%10.850.21%2.13%
2020-01-0911.3011.4510.8510.97-4.61%-0.85%1.30%16,389,800181,329,000176%11.06-2.75%11.260.20%11.150.59%10.830.94%2.15%
2020-01-0810.6912.0010.5511.504.64%1.08%7.20%26,604,300302,681,000349%11.380.99%11.242.01%11.082.93%10.733.83%2.09%
2020-01-0711.4611.4610.8510.995.47%-2.45%6.37%28,518,500321,289,000546%11.278.45%11.0211.43%10.7712.00%10.3310.37%1.74%
2020-01-069.9910.429.9910.4210.03%0.31%11.31%5,241,90054,454,000195%10.399.72%9.895.46%9.613.79%9.362.59%0.71%
2020-01-039.459.559.389.470.21%0.02%3.78%2,435,90023,062,00095%9.470.79%9.381.23%9.260.72%9.130.56%0.48%
2020-01-029.389.499.279.451.39%0.60%4.14%3,230,80030,349,000130%9.391.15%9.260.95%9.200.84%9.070.73%0.41%
2019-12-319.309.449.189.320.32%0.36%3.46%3,110,50028,886,000128%9.291.60%9.180.86%9.120.90%9.010.70%0.35%
2019-12-309.029.368.859.292.99%1.63%3.86%4,164,40038,068,000172%9.140.37%9.100.66%9.040.84%8.950.74%0.30%
2019-12-279.029.288.969.02-0.22%-0.96%1.59%3,105,10028,278,000141%9.111.38%9.040.98%8.960.60%8.880.64%0.21%
2019-12-268.969.068.939.040.89%0.63%2.46%1,894,50017,018,00093%8.98-0.03%8.950.64%8.910.29%8.820.34%0.12%
2019-12-259.099.108.908.96-0.78%-0.29%1.90%2,310,30020,761,000117%8.991.02%8.890.34%8.890.40%8.790.37%0.08%
2019-12-248.709.038.679.033.79%1.52%3.07%2,849,70025,349,000154%8.901.81%8.860.34%8.850.39%8.760.33%0.07%
2019-12-238.828.878.628.70-1.47%-0.42%-0.37%1,465,50012,804,00085%8.74-1.92%8.83-0.28%8.820.32%8.730.08%0.05%
2019-12-208.878.968.828.83-0.45%-0.88%1.20%1,887,50016,813,000114%8.910.90%8.860.57%8.790.62%8.730.32%0.07%
2019-12-198.828.888.778.870.57%0.46%1.99%1,585,20013,995,00094%8.83-0.08%8.810.67%8.730.39%8.70-0.17%0.08%
2019-12-188.788.918.788.820.23%-0.18%1.24%2,497,40022,067,000134%8.840.74%8.750.90%8.700.56%8.710.18%0.18%
2019-12-178.658.858.638.801.73%0.33%1.20%2,900,40025,439,000168%8.771.86%8.671.05%8.650.56%8.700.18%0.16%
2019-12-168.568.668.558.651.05%0.45%-0.35%2,056,30017,706,000132%8.610.89%8.580.02%8.60-0.06%8.68-0.13%0.15%
2019-12-138.548.618.488.560.71%0.29%-1.51%1,269,60010,836,00085%8.54-0.47%8.58-0.55%8.61-0.35%8.69-0.26%0.16%
2019-12-128.608.658.498.50-1.39%-0.87%-2.46%1,250,40010,722,00079%8.58-0.71%8.63-0.28%8.64-1.01%8.71-0.07%0.21%
2019-12-118.658.718.578.62-0.81%-0.19%-1.15%993,1008,576,00051%8.64-0.40%8.65-0.10%8.73-0.13%8.720.21%0.22%
2019-12-108.588.758.588.690.93%0.22%-0.14%1,159,40010,053,00059%8.670.38%8.66-1.05%8.74-0.01%8.700.20%0.13%
2019-12-098.668.698.608.610.00%-0.32%-0.86%1,221,40010,551,00063%8.64-0.29%8.75-0.22%8.74-0.08%8.690.24%0.10%