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:
天源迪科( 300047.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
2019-07-01619.0800.971%2
2019-08-10241.9000.676%2
2019-08-10387.3200.610%增发
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
2019-07-198.128.238.098.120.62%-0.45%-0.56%4,275,60034,876,00068%8.160.72%8.19-0.31%8.170.70%8.17-0.40%-0.56%
2019-07-188.228.228.008.07-2.18%-0.36%-1.57%5,849,30047,374,00090%8.10-2.38%8.210.17%8.12-0.15%8.20-0.46%-0.58%
2019-07-178.228.378.218.25-0.12%-0.55%0.16%5,589,30046,371,00086%8.300.69%8.201.47%8.130.19%8.24-0.44%-0.55%
2019-07-168.238.298.158.260.85%0.25%-0.16%5,486,80045,208,00080%8.241.57%8.080.16%8.110.01%8.27-0.70%-0.49%
2019-07-157.968.277.878.193.67%0.96%-1.69%9,537,90077,375,000131%8.112.09%8.06-0.15%8.11-0.60%8.33-1.48%-0.40%
2019-07-128.088.127.887.90-1.37%-0.58%-6.58%9,314,50074,012,000109%7.95-2.71%8.08-1.68%8.16-1.77%8.46-0.58%-0.21%
2019-07-118.258.318.018.01-2.08%-1.92%-5.82%6,102,40049,840,00071%8.17-0.78%8.21-0.81%8.31-0.81%8.51-0.54%-0.16%
2019-07-108.308.338.158.18-1.45%-0.62%-4.34%4,258,90035,054,00047%8.23-0.34%8.28-1.11%8.38-0.77%8.55-0.27%-0.11%
2019-07-098.308.368.148.30-0.24%0.50%-3.20%4,590,30037,912,00047%8.26-0.78%8.37-0.70%8.44-1.09%8.57-0.23%-0.11%
2019-07-088.508.538.188.32-2.80%-0.05%-3.19%7,315,60060,897,00073%8.32-2.46%8.43-1.01%8.53-1.34%8.59-0.51%-0.11%
2019-07-058.518.628.428.560.59%0.30%-0.90%5,543,70047,311,00052%8.530.80%8.52-0.91%8.650.50%8.64-0.61%-0.05%
2019-07-048.548.618.388.51-0.23%0.52%-2.08%7,055,80059,734,00056%8.47-1.03%8.60-1.23%8.61-0.39%8.69-0.16%0.06%
2019-07-038.718.748.488.53-2.29%-0.28%-2.01%8,682,30074,265,00058%8.55-2.32%8.700.69%8.64-0.10%8.710.13%0.04%
2019-07-028.778.868.698.73-0.91%-0.31%0.41%8,119,10071,102,00056%8.760.08%8.640.12%8.650.21%8.690.22%-0.07%
2019-07-018.608.888.528.815.26%0.69%1.56%18,734,200163,919,000132%8.754.17%8.630.82%8.630.04%8.680.44%-0.19%
2019-06-288.648.688.288.37-3.68%-0.36%-3.09%11,939,700100,298,00088%8.40-3.46%8.56-0.99%8.63-1.50%8.64-0.05%-0.31%
2019-06-278.648.808.618.690.35%-0.13%0.57%9,481,50082,495,00069%8.700.89%8.65-0.41%8.760.13%8.64-0.09%-0.40%
2019-06-268.538.728.488.660.35%0.42%0.13%10,737,00092,594,00076%8.62-0.04%8.69-1.31%8.750.28%8.65-0.24%-0.48%
2019-06-258.768.768.548.63-2.15%0.03%-0.46%8,932,00077,052,00062%8.63-1.56%8.800.21%8.720.20%8.67-0.21%-0.51%
2019-06-249.039.058.648.82-0.90%0.64%1.52%15,336,600134,405,000103%8.76-1.44%8.780.63%8.710.73%8.690.08%-0.57%
2019-06-218.908.988.818.90-0.89%0.09%2.52%23,348,300207,615,000168%8.892.13%8.731.62%8.641.40%8.680.43%-0.62%
2019-06-208.319.098.228.988.59%3.14%3.89%29,758,600259,106,000225%8.713.68%8.593.57%8.530.52%8.64-0.33%-0.75%
2019-06-198.438.508.228.270.98%-1.52%-4.65%9,621,20080,798,00080%8.402.00%8.29-1.05%8.48-1.22%8.67-0.93%-0.77%
2019-06-188.208.328.188.19-0.12%-0.52%-6.44%4,732,80038,967,00037%8.230.45%8.38-1.79%8.59-0.91%8.75-1.04%-0.70%
2019-06-178.278.288.138.20-0.61%0.05%-7.30%7,432,90060,919,00053%8.20-3.61%8.53-1.81%8.67-0.65%8.85-0.73%-0.59%
2019-06-148.828.878.228.25-6.88%-2.98%-7.42%17,037,800144,869,000126%8.50-2.99%8.69-1.41%8.72-0.56%8.91-0.98%-0.52%
2019-06-138.728.888.638.860.91%1.08%-1.54%13,196,500115,661,000107%8.77-1.14%8.820.08%8.77-0.65%9.00-0.82%-0.44%
2019-06-128.919.038.708.78-2.66%-0.97%-3.23%12,864,200114,057,000107%8.870.58%8.810.76%8.83-0.79%9.07-0.61%-0.36%
2019-06-118.719.068.469.023.68%2.33%-1.19%15,582,300137,356,000132%8.821.23%8.74-0.90%8.90-1.54%9.13-0.75%-0.28%
2019-06-108.578.938.568.700.00%-0.09%-5.41%8,445,70073,542,00073%8.710.31%8.82-1.66%9.04-0.89%9.20-0.41%-0.20%