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:
科森科技( 603626.SH 上证)
板块 :次新股   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
2020-02-0925480.00061.310%首发
2020-02-1025480.00061.305%1
2020-02-1018200.00061.305%1
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
2020-01-1711.5511.7811.3411.48-1.37%-0.55%-2.58%13,217,300152,584,00090%11.54-2.03%11.77-2.99%12.11-1.12%11.780.53%0.99%
2020-01-1611.9812.2011.5711.64-2.84%-1.21%-0.70%12,129,800142,931,00087%11.78-2.02%12.13-1.81%12.250.19%11.720.58%0.93%
2020-01-1512.1112.3611.7611.98-1.88%-0.38%2.79%10,349,000124,459,00078%12.03-3.78%12.35-0.37%12.231.32%11.660.74%0.92%
2020-01-1412.4812.8512.2112.21-3.17%-2.30%5.53%14,160,200176,976,000116%12.500.77%12.401.68%12.072.15%11.571.53%0.90%
2020-01-1312.6212.6812.0512.61-0.08%1.67%10.65%23,993,000297,596,000209%12.400.85%12.193.85%11.813.34%11.402.48%0.84%
2020-01-1011.4112.6211.3912.6210.03%2.62%13.49%15,971,000196,408,000158%12.306.84%11.743.98%11.433.18%11.121.99%0.69%
2020-01-0911.3311.7911.3311.47-0.61%-0.36%5.20%9,930,500114,307,000104%11.511.36%11.291.79%11.081.14%10.900.70%0.56%
2020-01-0811.1911.7910.8911.541.85%1.61%6.59%17,310,200196,588,000185%11.362.66%11.092.47%10.961.89%10.831.21%0.57%
2020-01-0710.8411.5410.7111.335.99%2.41%5.91%14,607,900161,614,000164%11.063.20%10.831.57%10.751.43%10.700.22%0.57%
2020-01-0610.3111.0510.3110.691.71%-0.28%0.14%11,101,500119,008,000116%10.721.17%10.660.78%10.60-0.09%10.68-0.08%0.74%
2020-01-0310.7411.0910.3910.51-1.87%-0.81%-1.63%10,002,800105,986,00097%10.60-0.54%10.580.35%10.610.00%10.68-0.06%0.92%
2020-01-0210.5010.8210.3610.713.08%0.54%0.19%7,755,20082,613,00071%10.651.96%10.54-0.58%10.61-0.08%10.690.46%1.10%
2019-12-3110.5510.6210.3510.39-1.33%-0.56%-2.36%6,082,30063,550,00051%10.45-0.51%10.60-0.33%10.62-0.17%10.640.57%1.17%
2019-12-3010.6010.799.9510.53-0.19%0.27%-0.48%7,964,90083,645,00061%10.50-2.45%10.64-0.61%10.64-0.93%10.580.89%1.26%
2019-12-2710.6211.1210.5110.550.00%-2.01%0.59%10,432,800112,324,00073%10.771.71%10.700.73%10.74-0.02%10.491.02%1.42%
2019-12-2610.5110.7410.4110.55-0.75%-0.33%1.62%5,596,00059,233,00037%10.59-1.04%10.62-1.17%10.740.04%10.380.68%1.50%
2019-12-2510.7510.8910.5810.63-2.21%-0.62%3.08%7,020,00075,085,00047%10.700.94%10.75-0.11%10.730.76%10.310.80%1.49%
2019-12-2410.4310.9610.1110.874.52%2.59%6.26%11,462,400121,456,00076%10.60-2.47%10.76-0.07%10.650.93%10.231.23%1.46%
2019-12-2310.9511.7010.3310.40-4.50%-4.27%2.91%18,538,300201,400,000126%10.860.97%10.771.73%10.551.99%10.111.93%1.46%
2019-12-2010.4211.2010.3110.892.83%1.21%9.83%17,142,800184,462,000118%10.760.86%10.592.05%10.351.90%9.921.68%1.63%
2019-12-1910.5010.9810.3110.592.32%-0.73%8.60%15,972,900170,397,000115%10.673.39%10.372.24%10.161.94%9.751.77%1.81%
2019-12-1810.1110.569.9810.351.37%0.31%8.03%16,054,400165,645,000122%10.321.40%10.151.68%9.961.76%9.581.12%1.62%
2019-12-1710.0710.519.9210.21-1.35%0.33%7.76%19,309,200196,482,000164%10.181.62%9.982.21%9.792.47%9.481.49%1.44%
2019-12-1610.0210.589.5310.355.50%3.36%10.86%25,016,400250,508,000248%10.013.23%9.764.05%9.552.99%9.342.47%1.18%
2019-12-138.999.818.979.819.98%1.12%7.67%16,913,200164,080,000212%9.707.47%9.383.46%9.281.99%9.111.87%0.92%
2019-12-128.909.168.858.92-0.22%-1.19%-0.27%7,162,00064,653,000104%9.030.12%9.07-0.79%9.100.91%8.940.52%0.75%
2019-12-119.149.178.918.94-3.14%-0.84%0.47%7,803,60070,356,000123%9.02-1.13%9.140.20%9.010.21%8.900.51%0.72%
2019-12-109.109.348.839.233.13%1.22%4.26%13,849,600126,292,000242%9.12-1.01%9.121.67%9.000.81%8.851.21%0.69%
2019-12-099.509.548.948.95-3.14%-2.84%2.32%17,675,600162,826,000399%9.212.54%8.973.17%8.923.59%8.753.67%0.60%
2019-12-068.399.248.309.240.00%2.85%9.52%11,093,20099,665,000372%8.988.24%8.705.55%8.615.34%8.443.46%0.25%