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:
科士达( 002518.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-05288.4200.490%2
2019-09-05304.8300.517%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
2019-08-208.038.288.028.111.12%-0.60%3.63%7,866,70064,186,000216%8.162.35%8.012.67%7.911.97%7.831.35%-0.57%
2019-08-197.948.057.868.024.02%0.60%3.86%5,907,90047,100,000169%7.973.25%7.801.70%7.761.12%7.720.13%-0.87%
2019-08-167.587.777.577.710.78%-0.14%-0.03%3,450,10026,637,000105%7.722.33%7.670.37%7.670.16%7.71-0.67%-0.98%
2019-08-157.447.697.397.650.13%1.39%-1.47%2,980,30022,487,00088%7.55-2.38%7.64-0.64%7.66-0.51%7.76-0.93%-1.02%
2019-08-147.767.827.607.64-0.52%-1.15%-2.51%3,216,60024,861,00097%7.731.14%7.690.25%7.700.09%7.84-0.76%-0.98%
2019-08-137.807.807.567.68-2.54%0.50%-2.75%3,691,80028,214,000111%7.64-0.83%7.67-0.52%7.690.12%7.90-1.24%-0.96%
2019-08-127.577.907.537.884.23%2.26%-1.45%3,345,80025,783,000102%7.710.52%7.710.04%7.68-0.94%8.00-0.92%-0.88%
2019-08-097.787.867.557.56-2.33%-1.38%-6.32%2,411,00018,482,00074%7.67-1.21%7.710.39%7.76-1.34%8.07-0.85%-0.82%
2019-08-087.657.847.657.741.44%-0.26%-4.90%2,534,80019,671,00076%7.760.82%7.68-1.24%7.86-1.24%8.14-0.90%-0.76%
2019-08-077.697.827.607.63-0.39%-0.87%-7.10%2,530,80019,479,00071%7.700.81%7.77-1.78%7.96-1.36%8.21-0.95%-0.69%
2019-08-067.907.907.407.66-5.08%0.33%-7.62%5,831,60044,522,000152%7.64-6.23%7.92-3.96%8.07-3.33%8.29-1.65%-0.62%
2019-08-058.188.208.078.07-1.71%-0.88%-4.28%2,736,30022,279,00076%8.14-0.67%8.24-1.09%8.35-0.75%8.43-0.93%-0.49%
2019-08-028.308.308.128.21-2.61%0.16%-3.53%3,573,70029,294,00085%8.20-2.38%8.33-1.70%8.41-0.72%8.51-1.07%-0.43%
2019-08-018.338.488.328.430.12%0.39%-2.00%2,743,30023,036,00064%8.40-0.63%8.48-0.32%8.47-0.29%8.60-0.50%-0.33%
2019-07-318.528.528.408.42-1.17%-0.36%-2.60%2,544,00021,497,00057%8.45-1.32%8.500.06%8.50-0.19%8.65-0.56%-0.30%
2019-07-308.558.648.458.520.24%-0.50%-2.00%3,255,10027,874,00071%8.560.98%8.500.15%8.510.21%8.69-0.45%-0.25%
2019-07-298.498.548.428.500.12%0.24%-2.67%2,764,40023,442,00058%8.480.38%8.49-0.24%8.49-0.88%8.73-0.30%-0.26%
2019-07-268.558.558.378.49-0.24%0.50%-3.07%3,138,00026,509,00062%8.45-0.83%8.51-0.02%8.57-1.18%8.76-0.30%-0.29%
2019-07-258.518.608.468.51-0.93%-0.11%-3.13%3,968,10033,803,00077%8.52-0.14%8.51-1.09%8.67-0.66%8.79-0.20%-0.28%
2019-07-248.468.608.428.591.78%0.69%-2.42%4,652,30039,690,00093%8.530.63%8.60-1.57%8.73-0.98%8.80-0.20%-0.30%
2019-07-238.538.658.388.44-1.63%-0.45%-4.32%5,361,90045,456,000109%8.48-2.80%8.74-1.34%8.82-1.14%8.82-0.43%-0.32%
2019-07-229.029.148.568.58-4.24%-1.63%-3.15%8,116,00070,785,000180%8.72-3.37%8.86-1.67%8.92-0.56%8.86-0.25%-0.29%
2019-07-198.929.128.908.961.93%-0.73%0.89%5,286,60047,715,000122%9.031.37%9.010.08%8.970.47%8.88-0.15%-0.33%
2019-07-189.059.088.788.79-2.87%-1.28%-1.17%4,400,90039,186,000103%8.90-2.18%9.000.39%8.930.25%8.89-0.19%-0.32%
2019-07-179.099.199.009.050.56%-0.57%1.56%3,674,00033,442,00090%9.101.02%8.970.90%8.900.83%8.91-0.06%-0.29%
2019-07-168.929.138.829.001.24%-0.11%0.94%4,228,00038,095,000101%9.011.97%8.890.87%8.830.58%8.92-0.54%-0.26%
2019-07-158.758.978.668.89-0.45%0.61%-0.83%5,385,80047,588,000122%8.840.08%8.810.61%8.78-0.09%8.96-0.58%-0.14%
2019-07-128.798.968.668.933.12%1.14%-0.95%4,689,20041,401,000104%8.831.39%8.760.45%8.79-0.84%9.02-0.21%-0.03%
2019-07-118.648.808.618.660.46%-0.55%-4.15%2,479,20021,588,00055%8.710.21%8.72-0.81%8.86-0.65%9.04-0.38%-0.01%
2019-07-108.748.798.588.620.00%-0.81%-4.95%3,520,80030,594,00075%8.69-0.79%8.79-1.60%8.92-0.86%9.07-0.41%0.04%