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:
科华生物( 002022.SZ 深证)
板块 :生物制品   
所属成分指数: 中证500
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
2022-08-1712.6513.1012.3012.40-1.67%-2.49%7.14%13,726,000174,538,000126%12.722.67%12.341.41%12.282.29%11.572.82%1.89%
2022-08-1612.0212.6112.0212.615.00%1.82%12.02%8,317,500103,010,00077%12.394.41%12.170.44%12.012.17%11.262.54%1.71%
2022-08-1511.8512.2911.3212.010.92%1.25%9.40%11,394,800135,167,00092%11.86-3.17%12.121.20%11.750.49%10.981.44%1.62%
2022-08-1212.6012.8011.8711.90-2.94%-2.86%9.96%22,421,100274,666,000185%12.251.09%11.984.72%11.705.04%10.823.56%1.67%
2022-08-1111.9912.2611.8012.264.97%1.17%17.32%7,770,20094,161,00070%12.125.65%11.441.89%11.143.45%10.451.84%1.49%
2022-08-1011.4811.6811.2311.685.04%1.83%13.83%14,392,600165,082,000121%11.473.44%11.224.56%10.763.80%10.262.53%1.44%
2022-08-0911.1211.1210.9211.125.00%0.28%11.11%16,760,900185,867,000126%11.094.71%10.736.03%10.373.34%10.011.66%1.65%
2022-08-0810.5910.5910.5910.594.96%0.00%7.57%2,061,80021,834,00016%10.593.11%10.121.05%10.04-0.30%9.850.85%1.60%
2022-08-0510.2910.4910.0610.090.60%-1.76%3.36%12,218,700125,496,00089%10.274.25%10.020.73%10.070.99%9.760.95%1.63%
2022-08-049.7010.039.6010.035.03%1.81%3.72%10,142,40099,922,00076%9.85-0.62%9.95-1.11%9.970.72%9.670.68%1.56%
2022-08-039.8610.349.509.55-3.92%-3.66%-0.57%13,257,900131,432,000104%9.91-0.96%10.060.56%9.901.02%9.611.05%1.55%
2022-08-0210.4010.409.829.94-3.87%-0.69%4.58%22,130,000221,510,000185%10.01-2.36%10.001.77%9.801.03%9.511.61%1.50%
2022-08-0110.1510.3410.0110.344.97%0.87%10.54%15,379,900157,666,000157%10.255.42%9.832.57%9.702.65%9.352.00%1.36%
2022-07-299.359.859.359.855.01%1.30%7.40%14,461,100140,619,000161%9.723.65%9.580.90%9.451.56%9.171.74%1.17%
2022-07-289.209.589.209.38-0.21%-0.02%4.06%11,254,700105,595,000136%9.38-2.15%9.501.36%9.301.07%9.011.30%1.01%
2022-07-279.779.779.299.401.08%-1.96%5.64%29,196,400279,929,000380%9.593.81%9.376.16%9.205.89%8.904.67%0.94%
2022-07-269.209.309.089.304.97%0.69%9.40%5,146,10047,531,00098%9.244.98%8.832.05%8.691.72%8.501.09%0.49%
2022-07-258.558.868.548.864.98%0.70%5.36%9,915,40087,237,000188%8.804.34%8.652.07%8.541.76%8.411.18%0.37%
2022-07-228.538.578.378.44-1.06%0.09%1.55%4,662,50039,316,00095%8.43-1.62%8.470.59%8.400.59%8.310.29%0.22%
2022-07-218.508.688.448.531.19%-0.48%2.93%6,064,60051,980,000127%8.571.81%8.421.41%8.350.63%8.290.53%0.17%
2022-07-208.258.548.248.432.06%0.13%2.27%7,181,10060,458,000137%8.422.67%8.311.37%8.290.70%8.240.59%0.11%
2022-07-198.168.288.158.261.54%0.73%0.79%3,795,10031,121,00074%8.201.10%8.20-0.80%8.240.12%8.200.16%-0.02%
除权分界线,2022年07月19日,10股派0.650元(以下数据已经复权)
2022-07-188.108.178.038.141.12%0.30%-0.57%3,051,60024,951,00058%8.11-0.31%8.260.07%8.23-0.01%8.180.11%-0.13%
2022-07-158.228.318.048.05-3.13%-1.12%-1.57%5,692,90046,690,000106%8.14-1.64%8.260.10%8.230.05%8.170.20%-0.18%
2022-07-148.048.448.048.312.85%0.40%1.81%7,927,00066,087,000148%8.272.44%8.251.04%8.220.43%8.160.62%-0.27%
2022-07-138.008.137.978.080.62%0.00%-0.39%3,054,40024,862,00057%8.080.04%8.16-0.11%8.190.33%8.110.11%-0.42%
2022-07-128.148.188.018.03-1.35%-0.58%-0.90%3,553,80028,917,00061%8.07-0.74%8.17-0.43%8.160.20%8.10-0.11%-0.53%
2022-07-118.088.188.088.140.74%0.04%0.35%4,455,40036,520,00070%8.130.30%8.210.61%8.150.22%8.11-0.27%-0.61%
2022-07-088.098.208.068.08-0.74%-0.41%-0.66%4,523,40036,970,00068%8.11-0.63%8.160.36%8.130.25%8.13-0.20%-0.63%
2022-07-077.938.327.908.140.00%-0.29%-0.12%10,190,90083,808,000156%8.163.02%8.131.04%8.110.96%8.15-0.10%-0.61%