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:
荣科科技( 300290.SZ 深证)
板块 :计算机应用服务   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
2023-03-231723.0802.884%2
2023-03-23307.6900.483%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
2022-09-304.004.033.923.96-0.25%-0.13%-5.24%6,818,20027,036,000107%3.97-1.88%4.03-1.59%4.06-1.55%4.18-1.37%-0.98%
2022-09-294.064.143.973.97-1.49%-1.76%-6.30%6,179,60024,971,00094%4.04-1.10%4.09-0.61%4.13-1.72%4.24-1.07%-0.89%
2022-09-284.194.204.024.03-3.59%-1.37%-5.91%4,915,80020,087,00071%4.09-1.59%4.12-1.32%4.20-0.78%4.28-0.93%-0.84%
2022-09-274.074.194.074.182.96%0.67%-3.31%5,200,80021,592,00073%4.151.12%4.17-1.77%4.23-0.56%4.32-1.05%-0.82%
2022-09-264.144.204.034.06-2.87%-1.12%-7.07%5,575,90022,894,00074%4.11-3.18%4.25-1.12%4.26-0.63%4.37-0.91%-0.70%
2022-09-234.394.394.174.18-3.91%-1.44%-5.19%6,275,20026,614,00085%4.24-3.39%4.29-0.37%4.28-1.04%4.41-0.88%-0.60%
2022-09-224.334.454.324.35-0.23%-0.91%-2.20%5,493,20024,113,00075%4.392.98%4.310.98%4.33-0.37%4.45-0.65%-0.50%
2022-09-214.274.394.134.362.11%2.28%-2.61%6,589,10028,088,00085%4.26-0.49%4.27-1.50%4.34-1.09%4.48-1.00%-0.45%
2022-09-204.304.344.254.270.71%-0.33%-5.57%5,325,30022,815,00064%4.280.59%4.33-1.01%4.39-1.26%4.52-0.86%-0.40%
2022-09-194.364.384.194.24-2.75%-0.45%-7.04%7,933,10033,785,00090%4.26-3.80%4.38-1.75%4.45-1.42%4.56-1.08%-0.40%
2022-09-164.414.504.364.36-0.68%-1.51%-5.44%8,769,50038,821,00098%4.430.02%4.45-1.40%4.51-1.01%4.61-0.50%-0.29%
2022-09-154.544.584.344.39-3.73%-0.81%-5.27%9,774,30043,259,000107%4.43-2.21%4.52-1.59%4.56-1.41%4.63-0.60%-0.23%
2022-09-144.504.584.494.56-0.44%0.75%-2.19%7,306,10033,065,00077%4.53-2.14%4.59-0.95%4.62-0.65%4.66-0.64%-0.16%
2022-09-134.684.704.554.58-1.29%-0.97%-2.39%7,684,40035,537,00071%4.63-0.15%4.63-0.49%4.65-0.51%4.690.11%-0.07%
2022-09-094.614.674.574.640.65%0.17%-1.00%5,121,00023,718,00045%4.63-0.26%4.66-0.19%4.68-0.36%4.690.09%-0.07%
2022-09-084.704.734.604.61-2.74%-0.73%-1.56%7,339,80034,089,00064%4.64-0.94%4.67-0.58%4.690.06%4.680.13%-0.07%
2022-09-074.704.744.644.740.85%1.11%1.35%7,593,70035,596,00065%4.690.47%4.69-0.30%4.690.11%4.68-0.19%-0.07%
2022-09-064.754.754.614.70-0.63%0.73%0.30%11,099,70051,789,00091%4.67-1.35%4.710.11%4.69-0.59%4.69-0.43%-0.02%
2022-09-054.804.854.694.73-1.05%0.00%0.51%9,317,00044,074,00075%4.730.06%4.700.43%4.710.43%4.71-0.86%0.09%
2022-09-024.564.814.564.783.91%1.12%0.70%11,232,20053,096,00076%4.731.74%4.68-0.55%4.690.39%4.750.02%0.37%
2022-09-014.594.744.564.601.10%-0.99%-3.08%10,041,90046,659,00057%4.65-0.54%4.710.26%4.680.21%4.750.13%0.58%
2022-08-314.774.844.554.55-4.21%-2.59%-4.01%15,131,40070,679,00088%4.67-1.91%4.700.24%4.67-0.41%4.740.04%0.60%
2022-08-304.714.854.664.751.06%-0.25%0.25%21,461,500102,208,000135%4.763.36%4.691.98%4.69-0.23%4.740.32%0.65%
2022-08-294.524.774.364.703.30%2.02%-0.49%11,845,20054,575,00078%4.610.44%4.59-1.44%4.70-2.09%4.720.11%0.69%
2022-08-264.654.664.524.55-0.87%-0.81%-3.56%7,743,90035,522,00051%4.590.07%4.66-1.79%4.800.10%4.720.04%0.70%
2022-08-254.694.744.524.59-2.13%0.13%-2.67%10,210,30046,808,00068%4.58-3.88%4.75-2.37%4.790.04%4.720.09%0.73%
2022-08-244.864.934.664.69-3.89%-1.66%-0.47%12,699,50060,558,00089%4.77-1.53%4.860.85%4.790.31%4.710.38%0.74%
2022-08-234.854.934.764.881.24%0.76%3.96%14,222,60068,882,000108%4.84-1.30%4.820.80%4.770.72%4.690.67%0.71%
2022-08-224.855.094.824.820.21%-1.77%3.37%31,286,100153,525,000257%4.913.61%4.782.38%4.742.35%4.661.90%0.67%
2022-08-194.464.964.464.810.00%1.56%5.11%36,503,000172,887,000361%4.745.90%4.673.64%4.632.43%4.582.10%0.51%