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)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-27531.0000.991%2
2020-03-081956.5903.650%增发
2020-03-091940.3803.746%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
2020-01-208.308.938.088.724.43%2.41%2.00%24,830,700211,425,00080%8.521.04%8.48-0.56%8.720.17%8.55-0.20%0.74%
2020-01-178.448.618.258.35-1.76%-0.91%-2.52%19,596,200165,136,00057%8.43-0.80%8.53-3.34%8.710.47%8.570.38%0.96%
2020-01-168.448.668.288.500.47%0.06%-0.40%21,142,700179,608,00061%8.50-1.18%8.830.36%8.670.28%8.530.52%1.02%
2020-01-158.919.178.328.46-6.31%-1.58%-0.35%41,089,000353,211,000118%8.60-6.38%8.790.69%8.640.43%8.490.70%1.10%
2020-01-148.549.418.549.035.61%-1.66%7.10%45,791,600420,455,000149%9.188.29%8.734.29%8.612.73%8.432.08%1.11%
2020-01-138.178.738.178.554.52%0.84%3.52%30,932,100262,287,00096%8.483.47%8.370.43%8.38-0.74%8.260.74%1.04%
2020-01-108.408.448.008.18-2.50%-0.18%-0.22%23,702,000194,233,00070%8.20-2.51%8.34-0.61%8.440.31%8.200.34%1.11%
2020-01-098.318.608.188.392.69%-0.19%2.69%29,663,000249,352,00088%8.410.26%8.39-1.24%8.410.82%8.170.62%1.23%
2020-01-088.288.688.128.17-2.62%-2.55%0.62%30,266,900253,756,00080%8.380.05%8.490.86%8.350.92%8.121.12%1.50%
2020-01-078.528.648.128.39-2.89%0.12%4.48%39,105,000327,687,00098%8.38-2.96%8.421.20%8.271.40%8.031.11%1.70%
2020-01-068.008.818.008.647.87%0.05%8.79%54,414,200469,939,000147%8.647.74%8.324.48%8.162.89%7.942.02%1.67%
2020-01-038.068.277.848.01-0.62%-0.07%2.89%24,782,800198,665,00066%8.02-0.14%7.970.62%7.930.16%7.790.95%1.59%
2020-01-027.818.257.738.062.41%0.41%4.51%32,371,700259,832,00083%8.032.63%7.920.57%7.91-0.11%7.711.33%1.66%
2019-12-317.887.987.687.87-1.63%0.63%3.40%22,916,600179,233,00053%7.82-0.75%7.87-0.37%7.920.81%7.610.78%1.93%
2019-12-307.888.107.618.004.03%1.52%5.93%39,634,500312,327,00089%7.88-0.14%7.90-0.63%7.861.04%7.551.37%2.19%
2019-12-277.908.127.417.69-2.41%-2.55%3.22%37,414,500295,237,00088%7.89-0.49%7.951.34%7.781.18%7.451.51%2.17%
2019-12-267.908.157.767.88-2.96%-0.63%7.37%36,078,300286,107,00089%7.93-0.78%7.851.71%7.691.59%7.341.45%2.11%
2019-12-257.908.307.658.123.97%1.60%12.25%69,238,800553,364,000181%7.994.91%7.713.75%7.573.07%7.233.31%2.05%
2019-12-247.237.817.237.8110.00%2.52%11.54%58,532,700445,887,000165%7.626.40%7.432.43%7.341.72%7.003.17%1.95%
2019-12-237.157.326.967.10-2.47%-0.84%4.61%24,917,900178,418,00070%7.16-2.25%7.26-0.08%7.221.38%6.790.79%2.18%
2019-12-207.297.567.107.280.28%-0.61%8.11%35,715,800261,608,000109%7.330.90%7.260.88%7.122.08%6.731.23%2.21%
2019-12-197.087.686.967.262.69%0.00%9.14%44,937,700326,253,000151%7.260.32%7.202.54%6.972.26%6.651.70%2.07%
2019-12-187.337.536.917.07-0.84%-2.31%8.09%72,356,600523,634,000284%7.242.28%7.025.74%6.825.46%6.543.96%1.89%
2019-12-176.777.136.767.1310.03%0.76%13.32%41,942,700296,789,000223%7.0810.58%6.646.10%6.474.97%6.293.37%1.47%
2019-12-166.206.506.206.484.52%1.27%6.46%28,306,400181,120,000173%6.403.23%6.261.49%6.161.37%6.091.18%1.09%
2019-12-136.216.296.066.201.81%0.02%3.06%25,617,900158,795,000182%6.201.03%6.171.41%6.080.83%6.020.92%0.97%
2019-12-126.206.256.086.09-0.33%-0.75%2.16%19,040,300116,831,000160%6.14-0.45%6.080.86%6.030.69%5.960.85%0.85%
2019-12-116.056.345.986.110.16%-0.88%3.37%34,542,600212,911,000337%6.162.87%6.032.05%5.992.03%5.912.36%0.75%
2019-12-105.686.175.686.108.73%1.80%5.63%43,302,300259,473,000599%5.995.51%5.915.65%5.875.83%5.785.50%0.51%
2019-12-095.735.815.615.610.00%-1.22%2.48%8,468,30048,095,000252%5.682.51%5.592.14%5.552.06%5.471.07%-0.07%