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:
安洁科技( 002635.SZ 深证)
板块 :电子元器件制造   下月解禁   
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
2020-08-142572.0003.726%2
2020-08-146117.9708.877%2
2020-08-146582.4209.551%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
2020-07-0726.6827.7726.2126.460.00%-2.35%5.65%48,163,6001,305,134,000117%27.104.43%26.161.95%25.881.86%25.051.40%0.95%
2020-07-0625.3026.6624.9126.464.92%1.97%7.13%49,422,0001,282,380,000110%25.952.60%25.660.91%25.411.45%24.701.75%0.94%
2020-07-0325.9925.9924.6025.22-3.07%-0.28%3.89%39,426,700997,095,00085%25.29-1.50%25.430.64%25.050.96%24.281.37%0.75%
2020-07-0225.8026.1525.3026.02-0.38%1.34%8.66%41,694,2001,070,532,00091%25.681.31%25.271.89%24.811.44%23.951.06%0.59%
2020-07-0125.1526.1524.6526.124.90%3.06%10.22%55,342,1001,402,646,000122%25.351.88%24.802.21%24.461.44%23.701.23%0.53%
2020-06-3024.5525.5024.1024.902.64%0.09%6.36%54,473,5001,355,135,000129%24.884.43%24.262.24%24.110.63%23.411.31%0.44%
2020-06-2923.3724.2823.2024.262.49%1.84%4.99%35,090,900835,947,00085%23.820.62%23.73-0.49%23.961.54%23.110.37%0.34%
2020-06-2423.6223.9323.3623.67-0.29%-0.02%2.81%30,625,800725,070,00074%23.68-0.06%23.85-0.81%23.601.44%23.020.32%0.38%
2020-06-2324.0124.1523.4023.74-1.29%0.21%3.44%33,499,000793,604,00083%23.69-1.45%24.042.02%23.260.64%22.950.26%0.42%
2020-06-2224.4024.5623.6524.05-2.24%0.05%5.06%55,922,5001,344,306,000141%24.04-0.67%23.572.70%23.121.43%22.890.49%0.50%
2020-06-1924.0024.8623.6124.605.44%1.64%7.99%76,205,2001,844,355,000198%24.208.33%22.953.56%22.793.22%22.781.28%0.62%
2020-06-1821.0123.3321.0023.3310.00%4.42%3.72%60,765,1001,357,629,000162%22.342.90%22.160.81%22.08-0.21%22.49-0.14%0.64%
2020-06-1722.5022.7621.0421.21-6.36%-2.32%-5.83%47,439,4001,030,052,000129%21.71-3.38%21.98-0.49%22.12-1.02%22.52-0.24%0.81%
2020-06-1622.0122.9722.0122.655.06%0.79%0.32%32,746,400735,886,00091%22.472.95%22.09-0.57%22.35-0.49%22.580.47%0.98%
2020-06-1521.6422.2221.4421.56-1.46%-1.23%-4.06%19,910,000434,609,00049%21.83-0.13%22.22-0.91%22.46-1.34%22.470.31%1.21%
2020-06-1221.9922.1521.6121.88-3.40%0.10%-2.33%30,595,400668,767,00076%21.86-4.10%22.43-1.66%22.77-0.73%22.400.27%1.16%
2020-06-1122.8023.1922.3222.650.44%-0.62%1.38%32,972,400751,498,00090%22.790.74%22.80-0.94%22.940.30%22.340.80%1.00%
2020-06-1022.8323.0722.3022.55-1.57%-0.33%1.74%26,093,100590,351,00075%22.63-1.46%23.02-0.10%22.870.63%22.170.67%0.81%
2020-06-0923.1923.4522.6522.91-1.29%-0.21%4.06%32,012,600734,962,00097%22.96-1.36%23.040.65%22.731.10%22.021.05%0.66%
2020-06-0823.5023.8822.7623.212.29%-0.28%6.52%48,284,3001,123,809,000155%23.281.95%22.891.87%22.481.61%21.791.76%0.47%
2020-06-0522.2123.4922.0822.690.75%-0.61%5.96%40,476,700924,036,000145%22.831.32%22.471.46%22.121.54%21.411.44%0.19%
2020-06-0422.1123.0922.0122.521.85%-0.05%6.68%43,918,200989,585,000171%22.531.81%22.151.70%21.792.08%21.111.53%-0.04%
2020-06-0321.9422.6021.6622.110.82%-0.10%6.34%50,129,1001,109,446,000216%22.131.05%21.782.38%21.342.45%20.791.55%-0.21%
2020-06-0221.7922.5021.4421.934.83%0.12%7.11%65,680,9001,438,637,000325%21.907.07%21.277.95%20.835.69%20.482.75%-0.30%
2020-06-0119.2420.9219.2420.929.99%2.27%4.98%19,778,800404,596,000118%20.466.64%19.701.78%19.711.58%19.93-0.22%-0.53%
2020-05-2919.0319.4418.8119.02-1.25%-0.84%-4.76%12,195,200233,925,00063%19.180.30%19.36-0.94%19.40-0.64%19.97-1.37%-0.49%
2020-05-2819.4319.6618.6919.26-0.67%0.71%-4.88%14,754,500282,181,00070%19.13-2.96%19.540.02%19.53-1.02%20.25-1.03%-0.23%
2020-05-2720.2120.2519.3219.39-3.05%-1.61%-5.22%15,902,600313,414,00074%19.71-0.06%19.54-0.25%19.73-1.14%20.46-0.82%-0.04%
2020-05-2619.2120.1219.1420.005.54%1.42%-3.04%19,562,800385,772,00089%19.723.14%19.59-0.77%19.95-0.88%20.63-0.84%0.18%
2020-05-2519.7319.7418.8018.950.00%-0.88%-8.91%15,116,800289,020,00062%19.12-3.70%19.74-2.68%20.13-1.24%20.80-1.13%0.39%