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:
中科电气( 300035.SZ 深证)
板块 :专用设备制造_h   
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
2020-08-048.498.528.258.30-1.43%-0.73%2.84%13,415,000112,166,00073%8.360.38%8.251.46%8.121.37%8.07-0.48%-1.56%
2020-08-038.128.478.078.424.08%1.09%3.82%16,061,400133,778,00085%8.333.67%8.131.89%8.012.16%8.11-0.37%-1.61%
2020-07-317.908.157.868.092.02%0.70%-0.61%13,492,800108,406,00069%8.030.73%7.980.78%7.84-0.23%8.14-0.61%-1.62%
2020-07-308.108.157.887.93-1.98%-0.58%-3.17%12,999,500103,685,00063%7.980.52%7.921.72%7.86-1.22%8.19-1.28%-1.64%
2020-07-297.828.157.658.093.45%1.95%-2.48%18,126,000143,830,00078%7.940.86%7.78-0.58%7.96-0.98%8.30-3.22%-1.60%
2020-07-287.628.177.617.823.44%-0.60%-8.77%23,727,000186,654,00088%7.873.55%7.83-2.07%8.04-1.81%8.57-2.47%-1.24%
2020-07-277.837.887.477.56-3.32%-0.49%-13.98%26,151,800198,677,00086%7.60-5.22%7.99-3.42%8.19-2.88%8.79-2.94%-0.99%
2020-07-248.348.427.677.82-6.57%-2.43%-13.64%26,603,900213,219,00088%8.02-3.91%8.27-3.10%8.43-1.66%9.06-1.67%-0.56%
2020-07-238.608.658.118.37-3.68%0.35%-9.11%27,628,400230,455,00096%8.34-4.13%8.54-2.32%8.57-1.57%9.21-1.68%-0.35%
2020-07-228.688.858.588.69-0.11%-0.11%-7.22%11,798,400102,648,00043%8.70-0.57%8.740.92%8.71-3.75%9.37-0.85%-0.12%
2020-07-218.888.978.628.70-2.25%-0.57%-7.90%16,982,500148,589,00059%8.75-0.19%8.66-0.43%9.05-1.87%9.45-0.99%0.03%
2020-07-208.848.918.548.903.37%1.52%-6.71%14,124,000123,827,00047%8.772.80%8.70-4.79%9.22-2.05%9.54-0.54%0.22%
2020-07-178.448.768.318.610.58%0.96%-10.24%22,028,400187,855,00069%8.53-2.87%9.14-2.84%9.41-1.58%9.59-0.72%0.38%
2020-07-168.809.298.458.56-8.15%-2.51%-11.41%34,964,700306,996,000113%8.78-9.98%9.40-3.84%9.56-2.33%9.66-0.96%0.52%
2020-07-159.3810.189.299.320.76%-4.44%-4.47%42,126,100410,839,000164%9.751.77%9.780.00%9.79-0.48%9.760.38%0.63%
2020-07-1410.1210.149.239.25-9.76%-3.47%-4.83%39,712,700380,551,000171%9.58-4.77%9.78-1.50%9.84-1.13%9.720.07%0.66%
2020-07-139.5710.269.5710.257.11%1.86%5.54%31,368,600315,661,000161%10.063.55%9.930.42%9.950.88%9.711.37%0.69%
2020-07-109.889.949.569.57-3.82%-1.52%-0.11%18,833,500183,022,000101%9.72-2.00%9.89-0.75%9.860.54%9.580.41%0.53%
2020-07-0910.0210.069.789.95-1.39%0.34%4.28%22,445,600222,581,000128%9.92-0.96%9.960.78%9.811.10%9.540.69%0.52%
2020-07-089.9010.159.8310.091.10%0.78%6.47%20,221,100202,462,000122%10.010.50%9.891.73%9.701.56%9.480.58%0.50%
2020-07-079.7810.199.709.982.15%0.18%5.92%27,174,300270,723,000158%9.962.78%9.722.75%9.552.05%9.420.91%0.58%
2020-07-069.509.999.509.773.83%0.79%4.64%24,540,500237,875,000142%9.693.39%9.462.55%9.362.30%9.341.04%0.61%
2020-07-039.279.489.229.412.84%0.37%1.83%17,740,200166,310,000104%9.383.12%9.220.79%9.150.48%9.240.68%0.56%
2020-07-029.059.208.889.150.77%0.65%-0.32%11,861,600107,833,00066%9.09-0.54%9.150.78%9.11-0.59%9.180.16%0.57%
2020-07-019.309.388.939.08-1.09%-0.66%-0.92%14,080,200128,697,00073%9.14-0.78%9.08-0.25%9.16-1.21%9.160.71%0.64%
2020-06-308.999.418.999.183.15%-0.35%0.89%13,569,300124,996,00069%9.213.91%9.10-0.57%9.27-0.45%9.100.35%0.61%
除权分界线,2020年06月30日,10股派0.600元(以下数据已经复权)
2020-06-299.049.048.758.90-2.73%0.39%-1.84%17,166,100153,202,00084%8.87-3.26%9.15-2.61%9.320.08%9.07-0.26%0.64%
2020-06-249.289.329.099.15-1.51%-0.15%0.65%12,695,500117,109,00060%9.16-1.38%9.40-0.36%9.310.91%9.090.31%0.77%
2020-06-239.359.449.209.29-0.75%-0.02%2.50%15,388,000143,902,00070%9.29-1.66%9.431.27%9.230.66%9.060.54%0.84%
2020-06-229.709.829.179.360.00%-0.94%3.84%26,848,400255,293,000112%9.451.15%9.322.62%9.172.24%9.011.33%0.93%