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:
领益智造( 002600.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-06-202299.8200.337%2
2022-06-201854.1500.263%2
2022-06-201817.6500.258%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
2022-01-176.866.976.836.910.00%0.00%-3.91%43,566,600301,066,00075%6.91-1.69%7.03-1.06%7.07-0.62%7.19-0.54%-0.42%
2022-01-147.107.166.906.91-3.09%-1.69%-4.43%63,151,700443,862,000110%7.03-1.64%7.10-0.63%7.12-0.55%7.23-0.61%-0.34%
2022-01-137.207.237.107.13-0.97%-0.22%-1.98%39,800,700284,407,00069%7.15-0.14%7.150.00%7.16-0.27%7.27-0.51%-0.28%
2022-01-127.087.267.067.201.98%0.61%-1.52%49,297,200352,762,00080%7.160.31%7.15-0.17%7.17-0.67%7.31-0.56%-0.23%
2022-01-117.177.227.057.06-1.53%-1.04%-3.97%44,155,000314,981,00067%7.13-0.17%7.16-0.47%7.22-0.84%7.35-0.93%-0.17%
2022-01-107.127.237.017.170.70%0.34%-3.38%50,200,100358,714,00066%7.15-0.53%7.19-0.98%7.28-0.52%7.42-0.99%-0.06%
2022-01-077.277.317.107.12-1.93%-0.89%-5.00%56,870,800408,567,00062%7.18-0.82%7.26-1.13%7.32-0.57%7.50-0.20%0.08%
2022-01-067.207.317.167.260.41%0.23%-3.33%50,238,000363,875,00053%7.24-1.07%7.35-0.46%7.36-0.63%7.51-0.05%0.07%
2022-01-057.477.527.187.23-3.60%-1.24%-3.78%89,368,800654,302,00089%7.32-1.82%7.38-0.51%7.41-0.70%7.51-0.03%0.06%
2022-01-047.407.547.357.501.90%0.58%-0.21%64,298,200479,464,00067%7.460.99%7.42-0.24%7.46-0.84%7.520.23%0.06%
2021-12-317.417.467.357.36-0.41%-0.33%-1.85%47,667,100351,962,00050%7.38-0.27%7.44-0.59%7.53-0.87%7.500.23%-0.01%
2021-12-307.387.487.307.39-0.40%-0.19%-1.23%67,564,000500,220,00067%7.40-1.18%7.48-1.27%7.590.00%7.480.01%-0.12%
2021-12-297.487.657.387.42-1.33%-0.96%-0.82%79,494,100595,578,00080%7.49-0.47%7.58-0.86%7.590.25%7.480.03%-0.32%
2021-12-287.637.667.457.52-2.21%-0.09%0.55%83,558,000628,970,00085%7.53-1.66%7.640.24%7.570.32%7.480.04%-0.28%
2021-12-277.597.917.457.691.32%0.47%2.86%135,019,0001,033,488,000138%7.65-0.35%7.620.91%7.550.92%7.480.15%-0.26%
2021-12-247.328.087.317.592.85%-1.18%1.67%194,834,0001,496,500,000203%7.683.20%7.552.14%7.481.92%7.470.43%-0.25%
2021-12-237.507.607.367.38-1.60%-0.85%-0.71%85,655,500637,529,00093%7.440.15%7.400.94%7.340.15%7.43-0.31%-0.27%
2021-12-227.277.547.207.503.31%0.91%0.59%123,966,000921,339,000126%7.432.57%7.331.15%7.330.11%7.46-0.20%-0.22%
2021-12-217.137.317.137.261.82%0.19%-2.82%56,780,600411,418,00054%7.250.85%7.24-0.65%7.32-0.71%7.47-0.03%-0.17%
2021-12-207.157.277.137.13-0.56%-0.77%-4.59%58,620,200421,189,00047%7.19-1.26%7.29-1.05%7.37-1.05%7.47-0.47%-0.17%
2021-12-177.447.477.177.17-3.50%-1.47%-4.50%103,449,200752,774,00072%7.28-1.64%7.37-1.18%7.45-0.89%7.51-0.88%-0.07%
2021-12-167.407.477.357.430.41%0.43%-1.91%71,298,400527,483,00040%7.40-0.90%7.46-0.88%7.52-0.46%7.58-1.95%0.13%
2021-12-157.467.537.407.40-1.07%-0.87%-4.22%73,957,900552,089,00032%7.47-0.37%7.52-0.40%7.55-0.07%7.730.47%0.93%
2021-12-147.467.647.377.48-0.27%-0.17%-2.73%97,592,800731,218,00040%7.49-1.17%7.55-0.40%7.560.41%7.690.24%0.97%
2021-12-137.607.757.497.50-1.45%-1.08%-2.24%119,842,600908,610,00051%7.580.17%7.580.25%7.53-0.17%7.670.22%0.94%
2021-12-107.477.677.427.610.93%0.54%-0.59%124,039,400938,834,00054%7.57-0.33%7.560.81%7.54-0.79%7.660.18%0.90%
2021-12-097.607.747.507.54-0.66%-0.71%-1.32%147,470,1001,119,855,00066%7.590.82%7.50-0.23%7.60-2.42%7.640.18%0.92%
2021-12-087.487.677.367.590.80%0.77%-0.49%163,233,7001,229,417,00075%7.531.48%7.52-1.20%7.790.58%7.630.30%0.94%
2021-12-077.507.587.237.531.21%1.46%-0.97%228,250,0001,694,139,000106%7.42-2.30%7.61-3.50%7.74-0.09%7.600.03%0.98%
2021-12-067.797.847.427.440.00%-2.07%-2.13%259,264,8001,969,581,000132%7.60-1.54%7.890.68%7.750.16%7.600.57%1.04%