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:
千方科技( 002373.SZ 深证)
板块 :计算机应用服务   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-04-1316362.90012.900%增发
2019-04-157064.3604.814%2
2019-11-30570.3900.390%
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
2019-03-2017.6318.1017.0917.64-0.56%0.32%-5.17%21,513,300378,262,00050%17.58-1.39%17.560.66%17.40-2.06%18.600.63%1.90%
2019-03-1917.3518.2017.3317.742.25%-0.50%-4.04%23,058,500411,122,00051%17.833.23%17.441.18%17.76-2.58%18.490.62%2.18%
2019-03-1817.1017.6016.8217.352.42%0.45%-5.56%24,379,800421,103,00052%17.270.05%17.24-3.46%18.23-2.16%18.370.71%2.24%
2019-03-1517.0517.7916.8916.940.12%-1.88%-7.14%27,380,800472,717,00058%17.270.43%17.86-4.02%18.64-1.98%18.240.20%2.37%
2019-03-1417.8618.2616.5016.92-7.49%-1.58%-7.06%35,799,100615,465,00079%17.19-7.99%18.60-3.32%19.01-0.89%18.210.58%2.42%
2019-03-1320.0020.0018.0418.29-7.67%-2.11%1.04%48,107,400898,869,000119%18.69-4.28%19.24-1.26%19.181.47%18.101.12%2.48%
2019-03-1219.8120.0819.0519.810.05%1.49%10.67%50,843,200992,469,000145%19.520.08%19.491.38%18.912.32%17.902.63%2.43%
2019-03-1119.5520.3818.5019.80-0.90%1.51%13.53%48,240,000940,917,000151%19.510.27%19.223.56%18.483.32%17.442.98%2.31%
2019-03-0817.8020.7917.5519.985.71%2.71%17.97%71,791,2001,396,462,000245%19.454.18%18.565.85%17.885.12%16.944.90%2.26%
2019-03-0718.1919.3418.0618.907.45%1.22%17.06%54,742,2001,022,158,000224%18.679.10%17.546.96%17.016.13%16.154.57%1.96%
2019-03-0615.9617.5915.9217.5910.01%2.78%13.93%48,290,600826,461,000218%17.118.44%16.404.88%16.034.48%15.443.47%1.68%
2019-03-0515.9716.1015.6015.991.07%1.32%7.16%23,879,400376,857,000119%15.780.02%15.631.70%15.341.60%14.921.19%1.44%
2019-03-0415.3516.1515.3015.825.40%0.26%7.28%32,538,500513,413,000178%15.785.25%15.373.45%15.101.70%14.752.06%1.39%
2019-03-0115.0715.3314.6615.010.20%0.12%3.89%13,053,700195,702,00077%14.99-0.32%14.860.56%14.850.46%14.450.66%1.26%
2019-02-2814.3315.6014.3014.985.27%-0.40%4.36%25,156,500378,342,000157%15.044.63%14.780.20%14.781.16%14.351.23%1.25%
2019-02-2714.5814.6814.0314.23-2.27%-1.01%0.36%12,995,100186,799,00089%14.38-2.35%14.75-0.11%14.610.89%14.180.62%1.21%
2019-02-2615.3015.3014.4914.56-4.90%-1.09%3.32%25,560,900376,270,000185%14.72-1.49%14.761.01%14.481.32%14.091.37%1.23%
2019-02-2514.7315.3614.6315.315.88%2.46%10.14%28,038,200418,983,000240%14.942.79%14.623.67%14.293.26%13.902.54%1.17%
2019-02-2214.2014.8614.2014.461.97%-0.53%6.66%17,708,300257,424,000182%14.542.63%14.102.68%13.842.22%13.561.84%0.99%
2019-02-2113.6714.4213.5314.183.81%0.11%6.52%17,422,300246,787,000199%14.175.09%13.733.09%13.542.38%13.311.85%0.88%
2019-02-2013.2213.8213.0813.663.33%1.34%4.51%14,459,000194,896,000182%13.481.85%13.321.26%13.230.93%13.071.04%0.74%
2019-02-1913.4013.4413.0813.22-0.60%-0.11%2.20%7,980,300105,610,000111%13.230.43%13.150.64%13.110.41%12.940.70%0.67%
2019-02-1812.9313.3012.8913.302.86%0.93%3.54%11,697,500154,145,000165%13.181.39%13.070.42%13.050.49%12.850.78%0.66%
2019-02-1512.9313.1012.8712.930.00%-0.52%1.44%5,908,20076,787,00088%13.000.47%13.020.12%12.990.40%12.750.50%0.64%
2019-02-1413.0213.0812.8012.93-0.92%-0.05%1.95%6,107,60079,007,00086%12.94-1.10%13.00-0.01%12.940.54%12.680.87%0.67%
2019-02-1312.9113.1812.8713.050.69%-0.23%3.79%8,976,600117,418,000121%13.080.98%13.000.99%12.871.14%12.570.83%0.63%
2019-02-1213.0413.0912.8412.96-0.61%0.05%3.93%6,930,40089,769,000101%12.950.05%12.871.05%12.721.00%12.470.78%0.54%
2019-02-1112.7713.0612.7013.042.19%0.73%5.39%6,925,30089,656,000106%12.951.88%12.741.50%12.600.85%12.370.74%0.47%
2019-02-0112.5612.8512.5012.761.35%0.42%3.89%6,297,60080,023,00098%12.711.22%12.550.91%12.490.41%12.280.68%0.44%
2019-01-3112.2712.7012.2712.590.00%0.29%3.21%6,506,40081,681,000102%12.551.39%12.440.31%12.440.98%12.200.45%0.42%