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:
光迅科技( 002281.SZ 深证)
板块 :通讯设备_h   本月解禁   
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
2019-01-02613.1000.949%2
2019-01-02579.2000.894%2
2019-01-26614.3000.977%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
2019-01-2227.0127.1126.2226.53-2.32%-0.55%-1.77%10,964,500292,502,00088%26.68-1.37%26.76-0.30%26.86-0.31%27.01-0.05%0.14%
2019-01-2126.5927.4526.4327.162.45%0.42%0.51%13,314,400360,118,000108%27.052.27%26.84-0.03%26.950.14%27.020.26%0.17%
2019-01-1826.5726.7926.1026.51-0.60%0.23%-1.64%9,694,300256,390,00075%26.45-1.87%26.85-0.79%26.91-1.01%26.950.23%0.16%
2019-01-1726.8327.3626.6526.67-1.48%-1.04%-0.81%8,464,000228,112,00067%26.95-0.89%27.060.10%27.180.11%26.890.51%0.14%
2019-01-1627.2827.4827.0427.07-0.95%-0.45%1.19%8,457,500229,989,00064%27.190.56%27.03-0.70%27.150.14%26.750.08%0.07%
2019-01-1526.9727.4326.6027.330.96%1.06%2.24%13,279,800359,120,00099%27.040.55%27.220.18%27.110.11%26.730.15%0.10%
2019-01-1426.8727.2826.6027.070.19%0.65%1.42%11,305,800304,072,00084%26.90-2.23%27.17-0.04%27.080.37%26.69-0.09%0.12%
2019-01-1127.2328.1927.0127.020.82%-1.77%1.14%21,379,400588,074,000161%27.512.39%27.191.08%26.981.46%26.720.42%0.17%
2019-01-1026.6627.2926.4326.800.56%-0.25%0.73%12,827,000344,615,000100%26.87-0.41%26.890.56%26.600.96%26.61-0.18%0.18%
2019-01-0926.8627.3626.5226.65-0.49%-1.21%-0.02%13,350,800360,153,00099%26.980.55%26.741.46%26.340.19%26.650.08%0.29%
2019-01-0826.8027.1526.5026.78-0.56%-0.18%0.55%11,048,200296,397,00078%26.831.25%26.361.35%26.290.10%26.630.25%0.37%
2019-01-0726.1026.9425.8626.934.38%1.63%1.37%16,266,400431,016,000117%26.503.81%26.01-0.09%26.27-0.47%26.570.19%0.35%
2019-01-0424.9525.9524.8025.801.53%1.08%-2.70%8,943,300228,268,00066%25.52-1.00%26.03-1.18%26.39-0.84%26.52-0.02%0.35%
2019-01-0326.6126.7525.0825.41-4.90%-1.44%-4.20%16,038,500413,509,000119%25.78-4.00%26.34-1.96%26.61-1.22%26.52-0.15%0.31%
2019-01-0226.7427.1126.5926.72-0.52%-0.50%0.59%10,356,300278,119,00087%26.860.84%26.87-0.06%26.940.15%26.560.36%0.24%
2018-12-2826.7627.0526.0926.86-0.04%0.86%1.48%12,630,400336,376,000109%26.63-1.73%26.89-0.58%26.900.29%26.470.30%0.08%
2018-12-2727.0127.3626.8126.870.45%-0.85%1.83%13,554,500367,337,000125%27.100.73%27.040.47%26.830.73%26.390.47%0.05%
2018-12-2627.0227.2226.6026.75-1.98%-0.57%1.85%13,933,500374,868,000132%26.90-0.72%26.920.73%26.630.78%26.270.48%-0.03%
2018-12-2526.6627.5926.5027.291.07%0.71%4.40%20,288,200549,779,000210%27.101.39%26.721.87%26.431.57%26.140.97%-0.11%
2018-12-2425.9427.2025.8527.004.65%1.02%4.29%18,631,500497,971,000215%26.734.23%26.232.20%26.021.93%25.890.87%-0.25%
2018-12-2125.4725.8325.3325.800.74%0.62%0.52%7,178,600184,075,00089%25.640.38%25.670.35%25.530.01%25.670.08%-0.38%
2018-12-2025.3725.8625.2025.610.23%0.26%-0.14%7,249,700185,185,00089%25.54-0.87%25.580.36%25.53-0.50%25.650.13%-0.41%
2018-12-1925.5426.0625.4525.550.63%-0.84%-0.25%10,827,500278,989,000111%25.772.04%25.490.40%25.650.11%25.61-0.38%-0.53%
2018-12-1825.2025.5524.9525.390.04%0.55%-1.25%5,595,500141,298,00058%25.250.25%25.39-1.21%25.63-0.41%25.71-0.89%-0.49%
2018-12-1725.4725.4724.9025.38-0.90%0.76%-2.16%5,805,800146,238,00057%25.19-1.70%25.70-0.47%25.73-0.21%25.94-1.19%-0.38%
2018-12-1426.0326.1025.4725.61-1.88%-0.05%-2.45%7,903,900202,526,00069%25.62-1.58%25.82-0.26%25.780.14%26.25-0.07%-0.26%
2018-12-1325.7826.2525.5426.101.64%0.25%-0.65%10,300,100268,168,00090%26.041.34%25.880.60%25.750.64%26.27-0.27%-0.35%
2018-12-1226.0926.1425.5125.68-0.58%-0.05%-2.51%6,175,900158,674,00051%25.69-0.58%25.730.30%25.59-0.70%26.34-0.35%-0.39%
2018-12-1125.7326.1525.5025.831.10%-0.04%-2.28%9,533,600246,360,00078%25.840.78%25.650.55%25.76-1.23%26.43-0.47%-0.38%
2018-12-1025.2026.0525.0325.550.00%-0.36%-3.80%9,381,100240,553,00075%25.640.79%25.51-1.02%26.09-1.77%26.56-0.35%-0.39%