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:
雷科防务( 002413.SZ 深证)
板块 :家电_h   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
2019-08-044786.1004.341%2
2019-08-054786.1004.341%
2020-03-071589.7301.410%
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
2019-07-165.906.015.905.970.17%-0.12%-3.16%5,469,30032,692,00062%5.980.66%5.930.63%5.92-0.02%6.17-0.77%-0.43%
2019-07-155.896.015.825.961.71%0.37%-4.07%5,615,70033,344,00059%5.941.70%5.89-0.10%5.92-1.20%6.21-0.80%-0.33%
2019-07-125.835.885.775.860.51%0.36%-6.43%4,215,30024,612,00040%5.84-0.63%5.89-0.62%5.99-1.48%6.26-0.38%-0.23%
2019-07-115.915.955.815.83-1.19%-0.78%-7.27%5,700,40033,497,00052%5.88-1.16%5.93-1.76%6.08-2.41%6.29-0.65%-0.21%
2019-07-105.966.035.865.90-1.01%-0.76%-6.76%6,643,50039,493,00059%5.95-0.12%6.04-1.84%6.23-0.83%6.33-0.49%-0.13%
2019-07-096.096.115.855.96-2.13%0.13%-6.27%10,310,30061,363,00091%5.95-3.30%6.15-3.23%6.28-1.46%6.36-0.72%-0.07%
2019-07-086.366.366.076.09-4.55%-1.06%-4.92%12,503,40076,963,000116%6.16-3.71%6.36-1.17%6.38-1.04%6.41-0.61%0.03%
2019-07-056.456.456.366.38-1.39%-0.19%-0.99%8,149,40052,095,00081%6.39-1.30%6.43-0.28%6.440.05%6.44-0.17%0.13%
2019-07-046.406.556.366.471.09%-0.09%0.23%18,268,200118,304,000170%6.481.76%6.450.14%6.440.06%6.460.23%0.22%
2019-07-036.426.446.306.40-0.62%0.57%-0.62%7,914,80050,367,00078%6.36-1.50%6.44-0.02%6.44-0.16%6.440.08%0.21%
2019-07-026.496.556.396.44-0.62%-0.33%0.08%11,342,60073,280,000110%6.46-0.06%6.44-0.11%6.450.09%6.440.19%0.22%
2019-07-016.466.506.426.481.41%0.23%0.89%13,127,00084,869,000137%6.471.64%6.450.25%6.44-0.05%6.420.25%0.17%
2019-06-286.426.456.306.39-1.24%0.46%-0.27%7,299,90046,437,00079%6.36-1.91%6.43-0.33%6.44-0.43%6.41-0.17%0.14%
2019-06-276.516.556.456.470.15%-0.23%0.81%9,901,10064,205,00095%6.490.89%6.450.00%6.470.45%6.420.14%0.20%
2019-06-266.426.476.396.460.00%0.50%0.80%6,686,90042,982,00063%6.43-0.08%6.45-0.40%6.440.28%6.410.13%0.18%
2019-06-256.476.516.386.46-0.31%0.42%0.92%7,836,90050,412,00071%6.43-0.86%6.480.47%6.430.28%6.400.24%0.17%
2019-06-246.536.576.426.48-0.46%-0.14%1.47%8,700,30056,457,00078%6.49-0.08%6.450.62%6.410.47%6.390.35%0.15%
2019-06-216.376.606.376.512.04%0.25%2.29%16,355,500106,205,000150%6.492.38%6.411.30%6.380.13%6.360.74%0.11%
2019-06-206.326.426.226.380.95%0.58%1.00%10,538,10066,841,000100%6.34-0.05%6.330.24%6.37-0.16%6.320.13%-0.07%
2019-06-196.366.446.306.321.12%-0.41%0.17%11,238,40071,319,000110%6.351.75%6.31-1.16%6.380.03%6.310.18%-0.15%
2019-06-186.216.296.176.25-0.32%0.21%-0.76%4,628,60028,870,00043%6.24-1.05%6.39-0.31%6.380.13%6.30-0.25%-0.19%
2019-06-176.436.486.226.27-2.18%-0.52%-0.70%7,581,00047,784,00065%6.30-2.23%6.410.00%6.370.24%6.31-0.06%-0.15%
2019-06-146.446.546.366.410.47%-0.57%1.46%21,061,000135,779,000185%6.450.81%6.411.11%6.351.49%6.320.40%-0.13%
2019-06-136.326.456.316.380.31%-0.23%1.38%10,163,20064,996,00098%6.400.87%6.341.00%6.260.53%6.29-0.03%-0.20%
2019-06-126.336.416.276.360.16%0.32%1.03%12,324,90078,142,000113%6.341.08%6.271.55%6.230.34%6.300.00%-0.22%
2019-06-116.136.376.116.353.59%1.24%0.87%10,683,40067,004,00099%6.272.28%6.180.41%6.21-0.70%6.300.03%-0.22%
2019-06-106.106.206.086.130.16%-0.03%-2.59%6,056,10037,139,00054%6.130.43%6.15-0.79%6.25-0.45%6.29-0.05%-0.25%
2019-06-066.216.255.996.12-1.61%0.23%-2.80%10,925,90066,718,00087%6.11-2.07%6.20-1.79%6.28-0.68%6.30-1.02%-0.27%
2019-06-056.316.336.176.22-0.80%-0.24%-2.22%7,196,00044,868,00054%6.24-0.32%6.31-0.39%6.32-0.39%6.36-0.72%-0.11%
2019-06-046.416.436.166.270.00%0.24%-2.14%14,036,50087,796,00093%6.26-2.31%6.34-0.47%6.35-0.36%6.41-0.20%0.06%