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:
亚光科技( 300123.SZ 深证)
板块 :专用设备制造_h   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
2019-07-291405.9104.660%2
2019-07-292530.6402.510%增发
2020-10-2317989.98032.137%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
2019-06-188.298.397.857.93-5.26%-1.81%-8.00%34,370,400277,559,00078%8.08-1.46%8.49-3.35%8.76-0.57%8.62-0.91%0.10%
2019-06-178.278.487.888.37-1.99%2.12%-3.78%35,801,700293,443,00079%8.20-8.39%8.78-2.62%8.81-0.37%8.70-0.63%0.02%
2019-06-148.899.258.508.54-3.83%-4.55%-2.44%53,642,300479,919,000122%8.95-1.01%9.021.38%8.841.19%8.750.61%-0.06%
2019-06-139.089.268.878.880.68%-1.75%2.06%47,425,500428,654,000115%9.04-0.28%8.901.86%8.741.58%8.700.64%-0.22%
2019-06-128.729.378.728.820.46%-2.68%2.01%65,197,300590,881,000160%9.066.19%8.734.09%8.602.01%8.651.09%-0.35%
2019-06-117.998.977.888.787.07%2.87%2.65%49,307,700420,855,000120%8.542.98%8.390.94%8.43-1.33%8.550.55%-0.67%
2019-06-108.058.448.008.200.17%-1.06%-3.60%26,394,800218,767,00063%8.291.04%8.31-1.25%8.55-1.23%8.510.65%-0.81%
除权分界线,2019年06月10日,10股送8.000股, 10股派0.350元(以下数据已经复权)
2019-06-068.168.457.998.19-2.00%-0.21%-3.14%15,000,700222,017,00060%8.20-1.98%8.42-2.95%8.65-0.15%8.45-0.48%-0.90%
2019-06-058.838.867.878.35-1.69%-0.19%-1.64%22,263,900336,175,00086%8.37-2.84%8.67-1.58%8.66-0.30%8.49-0.18%-0.75%
2019-06-048.568.848.448.50-3.48%-1.36%-0.12%16,452,100255,688,00062%8.61-3.20%8.810.73%8.690.56%8.51-0.34%-0.62%
2019-06-039.049.148.588.80-0.56%-1.08%3.13%28,445,300456,632,00097%8.901.25%8.751.53%8.641.95%8.54-1.69%-0.49%
2019-05-318.599.058.458.854.73%0.73%1.96%31,547,400500,195,00098%8.794.92%8.621.87%8.482.48%8.68-1.45%-0.12%
2019-05-308.408.578.208.45-0.46%0.91%-4.06%19,214,300290,411,00051%8.38-1.73%8.461.14%8.27-0.85%8.81-0.94%0.17%
2019-05-298.388.698.358.492.49%-0.38%-4.53%25,341,800389,699,00063%8.521.45%8.362.51%8.34-0.16%8.90-0.65%0.39%
2019-05-288.538.558.248.29-2.23%-1.38%-7.45%26,480,900401,424,00058%8.403.56%8.16-1.22%8.36-1.18%8.95-2.19%0.61%
2019-05-277.878.487.718.4810.02%4.46%-7.41%26,589,000389,234,00048%8.112.42%8.26-1.68%8.46-4.12%9.15-0.78%1.42%
2019-05-248.138.307.707.70-9.17%-2.75%-16.50%28,861,400412,527,00052%7.92-8.62%8.40-2.94%8.82-3.19%9.23-0.25%1.59%
2019-05-238.768.968.358.48-2.11%-2.16%-8.29%29,247,500457,331,00054%8.671.73%8.65-4.16%9.11-0.96%9.250.97%1.92%
2019-05-228.458.808.268.660.52%1.68%-5.40%35,004,400538,083,00063%8.52-1.96%9.03-2.99%9.20-0.68%9.161.15%1.83%
2019-05-218.709.018.628.62-10.04%-0.83%-4.82%53,926,100845,471,00099%8.69-10.42%9.31-2.10%9.26-2.93%9.060.96%1.61%
2019-05-209.8010.069.209.580.82%-1.25%6.82%49,707,500869,809,000104%9.702.32%9.512.24%9.540.24%8.972.01%1.52%
2019-05-178.9710.068.939.503.77%0.22%8.09%60,168,8001,029,006,000124%9.482.14%9.30-2.17%9.521.63%8.791.37%1.51%
2019-05-169.119.589.049.16-1.08%-1.35%5.59%49,596,200830,491,000112%9.281.97%9.51-0.86%9.362.65%8.671.31%1.37%
2019-05-158.959.378.809.26-3.31%1.69%8.14%69,400,2001,139,656,000171%9.10-8.24%9.590.99%9.123.55%8.561.58%1.17%
2019-05-149.8710.819.269.58-2.60%-3.49%13.61%84,703,1001,515,494,000271%9.920.92%9.4911.62%8.818.91%8.435.84%1.00%
2019-05-139.839.839.839.8310.02%0.00%23.46%9,673,200171,506,00041%9.8312.09%8.515.36%8.091.15%7.960.95%0.44%
2019-05-108.458.948.378.9410.06%1.88%13.29%58,644,900927,891,000226%8.7712.15%8.075.43%8.003.46%7.893.03%0.34%
2019-05-097.348.127.208.1210.00%3.81%6.05%44,493,300627,883,000187%7.827.59%7.66-0.89%7.731.10%7.660.11%0.05%
2019-05-087.157.737.007.38-5.14%1.54%-3.49%40,482,500531,116,000178%7.27-6.47%7.73-1.48%7.65-1.09%7.65-1.04%0.16%
2019-05-077.868.367.327.780.00%0.12%0.69%49,920,300700,140,000269%7.77-2.40%7.841.29%7.730.72%7.730.07%0.29%