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:
荣科科技( 300290.SZ 深证)
板块 :计算机应用服务   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
2019-04-13126.3900.390%增发
2019-04-15126.3400.373%2
2020-03-042779.8607.588%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
2019-03-219.129.389.129.240.87%-0.39%-5.58%6,759,30062,700,00046%9.280.59%9.270.86%9.16-0.11%9.790.30%1.85%
2019-03-209.319.498.919.16-2.14%-0.67%-6.12%6,457,00059,544,00043%9.22-1.01%9.191.00%9.17-7.56%9.760.59%2.04%
2019-03-199.179.599.059.362.30%0.47%-3.51%7,036,60065,553,00045%9.323.19%9.10-0.23%9.91-1.61%9.700.78%2.22%
2019-03-189.109.158.829.151.67%1.35%-4.94%6,252,90056,450,00039%9.030.20%9.12-9.41%10.080.38%9.630.69%2.30%
2019-03-159.139.268.679.00-0.66%-0.11%-5.85%10,947,50098,638,00067%9.01-2.39%10.07-2.62%10.040.16%9.560.37%2.36%
2019-03-149.439.769.069.06-10.03%-1.85%-4.87%17,127,100158,102,000111%9.23-14.92%10.34-0.65%10.02-0.39%9.520.37%2.42%
2019-03-1311.0011.4510.0010.07-4.46%-7.19%6.12%33,470,600363,172,000277%10.853.76%10.416.96%10.066.15%9.495.88%2.49%
2019-03-129.6510.549.6510.5410.02%0.79%17.61%17,871,600186,884,000180%10.4610.75%9.735.14%9.485.00%8.964.16%2.11%
2019-03-119.359.739.059.587.40%1.46%11.34%16,052,100151,561,000163%9.442.59%9.262.45%9.032.97%8.602.73%1.87%
2019-03-088.859.888.508.92-0.78%-3.09%6.51%15,496,300142,628,000167%9.201.74%9.043.36%8.773.08%8.382.65%1.77%
2019-03-078.969.258.798.990.45%-0.63%10.19%10,111,90091,486,000120%9.052.48%8.743.24%8.512.40%8.162.22%1.64%
2019-03-068.579.168.488.954.68%1.38%12.13%12,815,100113,133,000157%8.835.94%8.474.13%8.312.58%7.982.37%1.60%
2019-03-058.008.677.848.556.08%2.60%9.66%10,193,20084,936,000130%8.332.64%8.131.80%8.101.57%7.801.58%1.41%
2019-03-048.068.257.998.061.13%-0.73%5.00%9,189,10074,607,000117%8.123.56%7.990.03%7.971.45%7.681.27%1.12%
2019-03-017.998.107.667.970.50%1.66%5.15%6,517,90051,103,00084%7.84-1.43%7.990.40%7.861.09%7.580.93%0.74%
2019-02-288.018.257.777.93-0.38%-0.30%5.59%6,288,00050,013,00082%7.95-1.72%7.961.44%7.771.50%7.511.15%0.64%
2019-02-277.768.497.767.962.98%-1.64%7.21%10,908,10088,283,000142%8.093.62%7.843.18%7.662.43%7.432.05%0.54%
2019-02-267.727.987.567.730.00%-1.02%6.24%10,344,70080,787,000136%7.812.82%7.602.80%7.481.71%7.281.78%0.34%
2019-02-257.527.807.387.735.17%1.76%8.13%9,832,60074,690,000131%7.604.46%7.392.03%7.351.46%7.151.72%0.17%
2019-02-227.157.367.117.353.09%1.07%4.58%6,495,20047,232,00087%7.270.57%7.25-0.30%7.240.71%7.031.37%-0.02%
2019-02-217.227.377.107.13-1.93%-1.40%2.84%7,478,80054,077,000100%7.23-0.08%7.270.37%7.190.57%6.931.75%-0.17%
2019-02-207.367.427.097.27-1.36%0.46%6.69%6,156,40044,554,00077%7.24-1.11%7.240.99%7.151.05%6.810.49%-0.40%
2019-02-197.227.477.137.372.22%0.71%8.69%9,425,40068,971,000105%7.322.52%7.171.54%7.081.86%6.78-1.32%-0.45%
2019-02-186.987.246.927.214.34%1.01%4.92%6,745,70048,148,00060%7.142.09%7.061.31%6.951.71%6.87-2.51%-0.15%
2019-02-156.947.116.916.91-2.54%-1.17%-1.97%6,653,40046,522,00047%6.99-0.89%6.971.16%6.831.94%7.05-0.11%0.48%
2019-02-146.867.186.867.093.05%0.50%0.47%9,605,30067,766,00064%7.062.90%6.892.85%6.702.70%7.060.20%0.63%
2019-02-136.926.966.686.881.18%0.35%-2.31%8,409,50057,659,00056%6.861.81%6.703.05%6.53-0.55%7.040.04%0.63%
2019-02-126.576.886.526.803.98%0.98%-3.41%8,398,90056,556,00056%6.734.06%6.502.11%6.56-3.95%7.040.03%0.61%
2019-02-116.326.576.306.544.31%1.07%-7.08%7,136,10046,181,00046%6.473.14%6.37-2.68%6.83-4.29%7.04-0.16%0.69%
2019-02-016.216.336.216.270.00%-0.06%-11.05%7,713,20048,395,00049%6.27-1.41%6.54-5.79%7.14-0.78%7.05-0.10%0.76%