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:
联化科技( 002250.SZ 深证)
板块 :医药制造业_h   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-04-25756.7800.817%2
2019-04-25773.7000.836%2
2020-04-27756.7800.817%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
2019-02-2210.3010.5810.2910.470.67%0.16%2.73%12,513,500130,808,000103%10.45-2.20%10.571.20%10.350.68%10.190.67%0.80%
2019-02-2110.5110.9610.3810.40-0.86%-2.69%2.73%23,476,500250,928,000208%10.692.32%10.443.02%10.282.02%10.121.68%0.83%
2019-02-2010.4510.5810.2410.490.19%0.42%5.35%11,001,800114,929,000115%10.453.39%10.141.37%10.071.04%9.960.88%0.69%
2019-02-1910.0210.489.9310.474.70%3.62%6.08%16,997,300171,740,000186%10.101.32%10.000.72%9.970.44%9.870.82%0.61%
2019-02-189.9510.139.8310.000.91%0.28%2.15%17,030,800169,828,000212%9.971.32%9.930.56%9.930.28%9.790.68%0.56%
2019-02-159.859.999.739.910.10%0.69%1.91%7,909,90077,850,000115%9.84-0.86%9.88-0.45%9.900.46%9.720.49%0.52%
2019-02-149.9310.029.809.90-0.10%-0.27%2.30%7,314,20072,606,000106%9.930.66%9.920.15%9.850.71%9.680.52%0.53%
2019-02-139.959.959.789.910.10%0.49%2.94%9,578,20094,459,000142%9.86-1.11%9.910.78%9.780.84%9.630.55%0.51%
2019-02-129.9910.219.809.90-1.30%-0.73%3.41%9,527,80095,016,000152%9.970.96%9.831.74%9.701.48%9.570.84%0.50%
2019-02-119.8510.059.7310.032.14%1.54%5.65%8,202,90081,027,000140%9.882.83%9.662.06%9.561.20%9.490.87%0.47%
2019-02-019.389.829.379.824.69%2.23%4.33%8,080,60077,624,000137%9.612.49%9.471.21%9.450.45%9.410.94%0.44%
2019-01-319.289.489.269.381.85%0.07%0.60%4,711,60044,164,00081%9.370.89%9.35-0.32%9.41-0.01%9.320.27%0.36%
2019-01-309.459.459.189.21-2.02%-0.86%-0.96%4,096,40038,055,00071%9.29-0.97%9.38-0.60%9.41-0.22%9.300.15%0.36%
2019-01-299.399.499.289.400.00%0.20%1.24%5,315,40049,862,00094%9.38-0.90%9.44-0.01%9.430.01%9.290.29%0.33%
2019-01-289.449.579.369.40-0.21%-0.70%1.53%4,531,40042,895,00083%9.470.05%9.440.10%9.430.47%9.260.29%0.26%
2019-01-259.419.609.309.420.43%-0.43%2.05%8,814,10083,387,000169%9.460.79%9.430.35%9.381.42%9.230.55%0.21%
2019-01-249.449.489.299.38-0.64%-0.07%2.17%5,761,30054,080,000126%9.39-0.47%9.400.56%9.250.66%9.180.35%0.14%
2019-01-239.489.549.369.440.85%0.10%3.18%6,109,40057,617,000146%9.430.64%9.352.09%9.190.81%9.150.47%0.08%
2019-01-229.399.629.299.360.32%-0.12%2.79%4,946,40046,351,000126%9.371.17%9.161.06%9.120.66%9.110.46%0.01%
2019-01-218.889.458.889.334.83%0.72%2.93%7,663,00070,980,000202%9.264.54%9.061.31%9.060.86%9.060.63%-0.08%
2019-01-188.989.058.768.900.00%0.44%-1.19%6,456,70057,210,000169%8.86-1.36%8.94-0.98%8.98-0.66%9.010.09%-0.20%
2019-01-179.089.108.908.90-1.98%-0.92%-1.10%3,628,00032,589,000100%8.98-0.77%9.03-0.29%9.04-0.25%9.000.28%-0.29%
2019-01-169.089.148.999.08-0.22%0.30%1.18%3,429,40031,048,00091%9.050.00%9.06-0.03%9.06-0.23%8.97-0.12%-0.42%
2019-01-159.019.148.949.100.44%0.52%1.28%4,044,40036,613,000105%9.05-0.14%9.06-0.18%9.080.08%8.99-0.41%-0.46%
2019-01-149.039.188.959.06-0.44%-0.07%0.42%2,588,60023,467,00064%9.070.06%9.08-0.35%9.080.43%9.02-0.19%-0.47%
2019-01-119.059.158.969.100.89%0.43%0.67%1,973,90017,886,00047%9.06-0.43%9.110.26%9.040.78%9.04-0.19%-0.50%
2019-01-109.079.189.019.02-0.55%-0.88%-0.40%2,074,50018,877,00048%9.10-0.43%9.080.63%8.970.53%9.06-0.19%-0.52%
2019-01-098.929.238.929.071.11%-0.76%-0.03%3,370,60030,803,00074%9.141.33%9.031.30%8.92-0.08%9.07-0.29%-0.59%
2019-01-089.109.188.908.97-1.21%-0.54%-1.42%3,447,00031,088,00074%9.020.55%8.910.59%8.93-0.75%9.10-0.39%-0.59%
2019-01-078.869.158.809.080.00%1.23%-0.60%6,478,10058,110,000138%8.972.50%8.86-0.33%9.00-0.49%9.14-0.59%-0.54%