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   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2020-09-2917.6117.9517.3217.862.00%0.66%-1.38%8,350,200148,155,00097%17.740.07%17.92-1.33%18.18-0.64%18.11-0.18%-0.40%
2020-09-2818.0418.2317.5017.51-2.72%-1.24%-3.48%7,169,800127,121,00086%17.73-3.01%18.16-1.43%18.30-0.31%18.14-0.17%-0.47%
2020-09-2518.2218.6317.9818.00-1.37%-1.54%-0.95%7,617,600139,261,00095%18.28-0.82%18.420.00%18.360.30%18.170.24%-0.57%
2020-09-2418.5118.7218.2118.25-2.20%-0.99%0.67%7,801,200143,789,00097%18.43-0.35%18.420.37%18.300.61%18.130.34%-0.75%
2020-09-2318.2418.8517.8818.662.47%0.88%3.28%13,225,300244,634,000163%18.500.87%18.351.02%18.190.89%18.070.33%-0.89%
2020-09-2217.9518.6617.9018.211.05%-0.70%1.13%12,882,300236,236,000159%18.341.11%18.171.50%18.030.70%18.01-0.06%-1.05%
2020-09-2118.0418.4117.9318.020.11%-0.65%0.01%7,719,700140,010,000100%18.141.32%17.900.69%17.900.14%18.02-0.76%-1.12%
2020-09-1817.7018.0917.4818.001.98%0.55%-0.86%7,142,400127,854,00085%17.901.76%17.78-0.14%17.880.03%18.16-1.25%-1.14%
2020-09-1717.6917.9717.3617.65-0.73%0.33%-4.00%5,877,600103,396,00062%17.59-1.24%17.80-0.91%17.87-0.18%18.39-1.40%-1.10%
2020-09-1618.0918.1717.6117.78-1.71%-0.19%-4.64%6,157,800109,688,00063%17.81-1.14%17.97-0.03%17.91-0.45%18.65-1.13%-0.96%
2020-09-1517.9718.1917.8418.090.67%0.39%-4.08%5,378,70096,920,00054%18.02-0.28%17.970.36%17.99-0.62%18.86-0.82%-0.85%
2020-09-1418.1018.3017.8317.97-0.50%-0.55%-5.49%6,186,200111,786,00061%18.071.08%17.91-0.33%18.10-1.21%19.01-1.19%-0.81%
2020-09-1117.3718.1417.2818.063.79%1.02%-6.15%9,238,000165,152,00085%17.880.29%17.97-1.16%18.32-1.91%19.24-1.59%-0.71%
2020-09-1018.1218.2217.3417.40-2.19%-2.38%-11.01%9,146,700163,039,00080%17.83-1.68%18.18-2.17%18.68-2.28%19.55-1.03%-0.55%
2020-09-0918.6018.6717.7917.79-5.67%-1.87%-9.95%12,730,100230,780,000113%18.13-2.91%18.58-2.70%19.11-2.34%19.76-1.30%-0.48%
2020-09-0818.6318.8918.3618.861.29%1.01%-5.78%7,672,800143,267,00072%18.67-1.57%19.10-2.32%19.57-1.22%20.02-0.78%-0.37%
2020-09-0719.2819.4618.5818.62-3.47%-1.85%-7.70%12,924,300245,172,000123%18.97-2.33%19.55-2.43%19.81-2.07%20.17-0.89%-0.40%
2020-09-0419.9319.9619.1719.29-5.12%-0.68%-5.23%14,903,200289,443,000154%19.42-5.79%20.04-2.40%20.23-2.04%20.36-0.88%-0.42%
2020-09-0320.4120.8420.3220.33-0.54%-1.39%-1.00%8,793,600181,289,000105%20.620.37%20.53-0.31%20.660.46%20.540.01%-0.42%
2020-09-0220.5520.8620.3620.440.20%-0.49%-0.45%7,970,000163,713,00095%20.540.72%20.59-0.53%20.560.18%20.53-0.02%-0.58%
2020-09-0120.4820.7820.2220.40-0.34%0.03%-0.66%6,776,900138,207,00077%20.39-1.79%20.700.47%20.52-0.19%20.54-0.41%-0.76%
2020-08-3120.9521.0520.4720.47-1.82%-1.43%-0.73%9,700,800201,446,000108%20.77-0.23%20.600.63%20.560.36%20.62-0.24%-0.98%
2020-08-2820.5520.9820.5320.852.06%0.17%0.87%12,323,400256,505,000137%20.813.44%20.470.56%20.490.47%20.670.04%-1.05%
2020-08-2720.1120.4519.6820.431.59%1.53%-1.12%8,738,400175,832,00096%20.12-1.07%20.36-0.46%20.39-0.52%20.66-0.30%-1.09%
2020-08-2620.4220.6920.0220.11-1.90%-1.13%-2.97%8,278,200168,371,00092%20.34-1.45%20.45-0.34%20.50-0.24%20.73-0.22%-1.10%
2020-08-2520.6120.9320.3320.50-0.15%-0.67%-1.30%8,192,000169,073,00083%20.641.34%20.520.07%20.55-0.65%20.77-1.09%-1.12%
2020-08-2420.5620.6820.0420.530.34%0.80%-2.24%6,562,200133,650,00060%20.37-0.84%20.51-0.28%20.68-0.76%21.00-1.05%-0.97%
2020-08-2120.5120.8820.2220.460.00%-0.38%-3.60%6,740,800138,450,00056%20.54-0.30%20.57-1.05%20.84-0.14%21.22-0.95%-0.84%
2020-08-2020.4120.8520.0820.460.05%-0.68%-4.51%8,122,100167,313,00059%20.600.20%20.79-0.87%20.87-0.11%21.43-1.59%-0.70%
2020-08-1921.1621.1720.3320.450.00%-0.54%-6.08%11,123,200228,697,00069%20.56-2.92%20.97-0.44%20.90-0.16%21.77-1.82%-0.47%