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:
红相股份( 300427.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-03-01575.4001.610%增发
2020-03-02575.4001.606%2
2020-10-135195.79014.736%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
2020-01-2315.4715.4914.3814.61-5.50%-2.33%-4.84%5,862,70087,697,00097%14.96-2.89%15.27-1.94%15.52-0.65%15.350.06%0.61%
2020-01-2215.4615.6715.0215.460.39%0.37%0.76%4,355,40067,088,00076%15.40-0.67%15.57-0.97%15.620.25%15.340.47%0.64%
2020-01-2115.2015.8515.2015.40-2.22%-0.69%0.84%5,326,60082,602,00091%15.51-1.42%15.730.12%15.580.35%15.270.46%0.63%
2020-01-2015.8416.1515.3015.75-0.94%0.12%3.60%6,891,100108,404,000122%15.73-1.10%15.711.02%15.530.88%15.200.72%0.64%
2020-01-1715.6216.1515.5415.901.99%-0.04%5.35%6,171,50098,163,000115%15.912.98%15.551.55%15.391.29%15.090.92%0.61%
2020-01-1615.5815.6815.2415.590.32%0.93%4.25%5,442,00084,057,000102%15.450.93%15.310.89%15.200.79%14.960.62%0.51%
2020-01-1515.0715.6015.0015.543.12%1.54%4.55%6,783,500103,813,000126%15.300.87%15.180.65%15.080.92%14.860.70%0.50%
2020-01-1415.0415.3815.0115.070.00%-0.67%2.10%4,958,70075,234,00099%15.171.31%15.080.77%14.940.60%14.760.81%0.45%
2020-01-1315.0815.1914.8615.07-0.33%0.63%2.93%4,254,40063,715,00084%14.98-0.64%14.960.61%14.850.28%14.640.49%0.38%
2020-01-1014.7815.3414.7515.122.44%0.31%3.77%8,556,400128,972,000172%15.072.16%14.871.25%14.810.96%14.570.84%0.37%
2020-01-0914.6214.9014.6214.760.96%0.04%2.16%4,788,70070,653,000105%14.750.53%14.690.07%14.670.31%14.450.36%0.34%
2020-01-0814.7314.8614.4714.62-0.75%-0.39%1.56%5,976,00087,711,000132%14.680.30%14.680.31%14.620.59%14.400.41%0.38%
2020-01-0714.6514.7514.5014.730.75%0.66%2.74%4,398,00064,355,000100%14.63-0.59%14.630.25%14.541.00%14.340.54%0.40%
2020-01-0614.6514.9714.4114.620.34%-0.68%2.52%5,210,80076,705,000117%14.721.24%14.601.15%14.390.90%14.260.41%0.40%
2020-01-0314.6914.7514.3414.57-0.55%0.21%2.59%4,678,00068,018,000105%14.540.06%14.431.52%14.260.50%14.20-0.06%0.44%
2020-01-0214.1914.9014.0614.654.05%0.82%3.10%5,670,40082,398,000120%14.533.32%14.221.29%14.190.62%14.210.46%0.64%
2019-12-3114.0214.2613.9614.08-0.78%0.11%-0.46%2,940,70041,359,00061%14.060.84%14.03-0.28%14.11-0.16%14.150.20%0.70%
2019-12-3013.8114.2813.5114.191.72%1.74%0.52%5,013,00069,914,000100%13.95-1.20%14.07-0.75%14.130.05%14.120.14%0.79%
2019-12-2714.3014.3213.9313.95-1.90%-1.18%-1.05%4,215,70059,512,00087%14.12-0.56%14.18-0.17%14.12-0.14%14.100.40%0.88%
2019-12-2614.2014.3414.1014.22-0.56%0.16%1.27%3,670,70052,114,00077%14.20-0.22%14.200.73%14.14-0.58%14.040.58%0.93%
2019-12-2514.3014.4214.1014.30-0.35%0.51%2.43%4,256,60060,563,00088%14.230.29%14.100.01%14.220.34%13.960.76%0.97%
2019-12-2413.8014.4313.8014.354.44%1.15%3.57%4,431,70062,873,00087%14.191.81%14.10-0.91%14.180.47%13.860.60%1.07%
2019-12-2313.9114.3113.5613.74-1.72%-1.40%-0.24%5,507,40076,744,000110%13.94-1.93%14.23-0.13%14.110.21%13.770.47%1.09%
2019-12-2014.4614.4613.9813.98-2.44%-1.61%1.98%4,808,60068,324,000105%14.21-1.70%14.250.80%14.080.89%13.710.89%1.14%
2019-12-1914.1814.8314.0514.331.70%-0.86%5.47%7,729,000111,721,000180%14.463.60%14.142.31%13.962.26%13.591.94%1.09%
2019-12-1813.8514.1113.7614.091.66%0.98%5.71%4,721,30065,874,000115%13.951.05%13.821.21%13.651.07%13.331.04%0.96%
2019-12-1713.7113.9313.6513.861.02%0.38%5.06%4,853,30067,012,000123%13.811.06%13.651.34%13.501.03%13.191.12%0.84%
2019-12-1613.6313.7613.4513.721.63%0.42%5.17%3,854,10052,657,000102%13.661.57%13.470.76%13.370.82%13.050.98%0.71%
2019-12-1313.3013.5813.2813.501.81%0.36%4.49%4,014,10053,999,000108%13.450.91%13.370.80%13.260.93%12.920.87%0.58%
2019-12-1213.4013.4913.2213.260.00%-0.53%3.53%4,796,20063,940,000136%13.33-0.13%13.260.76%13.131.15%12.810.99%0.43%