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:
星湖科技( 600866.SH 上证)
板块 :生物制品   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
2020-02-155555.3107.930%增发
2020-02-172222.1303.170%1
2020-04-253807.2605.150%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
2020-01-204.444.464.404.462.76%0.61%-1.15%7,450,80033,028,00087%4.431.60%4.40-0.56%4.46-1.04%4.51-0.07%0.16%
2020-01-174.384.414.324.34-0.69%-0.53%-3.88%4,405,20019,222,00049%4.36-0.84%4.43-1.36%4.51-0.46%4.52-0.09%0.15%
2020-01-164.464.484.364.37-2.02%-0.68%-3.30%8,398,90036,951,00093%4.40-1.79%4.49-1.62%4.53-0.57%4.52-0.20%0.15%
2020-01-154.624.624.404.46-3.04%-0.45%-1.50%10,420,20046,683,000121%4.48-2.61%4.56-0.74%4.56-0.24%4.530.02%0.15%
2020-01-144.614.634.574.60-0.22%0.00%1.61%7,856,50036,136,00099%4.60-0.39%4.600.44%4.570.37%4.530.42%0.13%
2020-01-134.564.674.554.610.88%-0.17%2.26%11,253,40051,968,000148%4.621.34%4.581.02%4.550.75%4.510.54%0.06%
2020-01-104.534.574.534.570.66%0.29%1.92%5,815,30026,501,00081%4.560.62%4.530.16%4.520.27%4.480.22%-0.01%
2020-01-094.504.574.504.541.11%0.24%1.48%6,773,30030,678,00096%4.530.24%4.530.36%4.510.16%4.470.16%-0.04%
2020-01-084.594.594.484.49-1.97%-0.62%0.51%8,775,90039,647,000133%4.52-0.22%4.510.27%4.500.31%4.470.20%-0.06%
2020-01-074.484.594.464.582.23%1.15%2.74%12,772,90057,842,000212%4.531.25%4.500.51%4.490.90%4.460.38%-0.08%
2020-01-064.464.524.434.48-0.22%0.18%0.88%9,164,70040,984,000172%4.470.07%4.470.31%4.450.29%4.44-0.14%-0.13%
2020-01-034.474.514.444.490.22%0.47%0.97%6,534,50029,204,000130%4.47-0.29%4.460.88%4.430.25%4.45-0.09%-0.11%
2020-01-024.474.514.454.480.90%-0.04%0.65%5,225,50023,422,000108%4.481.17%4.420.41%4.420.23%4.45-0.18%-0.09%
2019-12-314.384.464.374.441.14%0.23%-0.43%6,076,40026,916,000120%4.431.93%4.400.14%4.410.07%4.46-0.27%-0.04%
2019-12-304.384.404.294.39-0.23%1.01%-1.81%5,049,80021,947,00093%4.35-1.72%4.40-0.70%4.41-0.61%4.47-0.27%0.03%
2019-12-274.454.454.394.40-0.68%-0.50%-1.85%6,129,30027,105,000117%4.420.00%4.43-0.07%4.44-0.74%4.48-0.11%0.08%
2019-12-264.454.464.394.43-0.45%0.18%-1.29%4,200,90018,577,00086%4.42-0.63%4.43-0.36%4.47-0.42%4.49-0.09%0.11%
2019-12-254.424.474.424.450.00%0.00%-0.93%2,484,70011,057,00053%4.450.52%4.45-0.85%4.49-0.33%4.490.00%0.14%
2019-12-244.394.464.384.451.60%0.52%-0.93%3,299,10014,604,00071%4.43-0.72%4.49-0.44%4.50-0.27%4.490.00%0.16%
2019-12-234.544.544.384.38-3.74%-1.77%-2.49%5,244,00023,384,000111%4.46-1.72%4.51-0.53%4.51-0.07%4.49-0.13%0.19%
2019-12-204.544.574.514.550.66%0.29%1.16%6,194,30028,106,000139%4.540.53%4.530.18%4.520.29%4.500.09%0.26%
2019-12-194.534.544.494.52-0.44%0.16%0.58%4,617,50020,837,000106%4.51-0.40%4.520.20%4.500.16%4.490.07%0.31%
2019-12-184.554.574.504.54-0.66%0.20%1.09%6,914,70031,333,000155%4.530.33%4.510.51%4.500.42%4.490.34%0.38%
2019-12-174.504.574.474.571.56%1.20%2.10%8,217,50037,109,000205%4.520.98%4.490.81%4.480.65%4.480.43%0.36%
2019-12-164.464.524.444.500.90%0.63%0.96%4,033,80018,039,000116%4.470.86%4.450.34%4.45-0.25%4.460.25%0.33%
2019-12-134.444.464.414.460.68%0.59%0.31%2,816,50012,489,00083%4.43-0.16%4.44-0.11%4.46-0.40%4.450.18%0.32%
2019-12-124.424.514.414.43-0.45%-0.25%-0.18%2,080,3009,239,00061%4.440.05%4.44-0.65%4.48-0.16%4.440.18%0.31%
2019-12-114.444.474.414.450.00%0.25%0.45%2,166,3009,617,00062%4.44-0.14%4.47-0.42%4.490.22%4.430.18%0.31%
2019-12-104.504.544.404.45-1.33%0.11%0.63%4,305,00019,135,000121%4.45-1.73%4.49-0.29%4.480.25%4.420.30%0.30%
2019-12-094.534.584.494.510.00%-0.29%2.29%3,589,60016,236,000105%4.520.33%4.500.74%4.460.65%4.410.55%0.26%