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
2020-02-0715.0000.020%2
2020-02-0712.4000.017%2
2020-02-0713.7000.020%
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
2020-01-1721.7821.9020.9021.12-3.47%-1.01%-0.17%26,246,100559,964,00063%21.34-2.06%21.59-1.90%21.94-0.81%21.161.62%2.07%
2020-01-1621.7622.1521.3621.881.25%0.45%5.10%22,792,600496,502,00055%21.780.49%22.01-0.51%22.12-0.15%20.821.29%1.91%
2020-01-1521.4821.9621.3621.610.37%-0.30%5.14%26,364,600571,491,00064%21.68-2.74%22.12-0.67%22.151.24%20.551.17%1.72%
2020-01-1423.0023.6621.4321.53-4.90%-3.40%5.98%49,639,1001,106,294,000127%22.290.25%22.270.31%21.882.24%20.322.03%1.55%
2020-01-1322.2122.6921.8022.640.31%1.84%13.71%31,418,300698,472,00088%22.23-0.21%22.202.48%21.403.47%19.911.73%1.31%
2020-01-1023.0023.2121.7022.57-0.22%1.32%15.31%47,689,7001,062,370,000140%22.280.80%21.663.64%20.683.91%19.572.61%1.15%
2020-01-0920.9022.6220.6622.6210.02%2.35%18.58%45,670,1001,009,329,000145%22.106.93%20.905.37%19.913.79%19.082.89%0.89%
2020-01-0820.0621.5819.8820.562.54%-0.52%10.90%49,507,8001,023,248,000161%20.674.16%19.844.22%19.183.17%18.542.44%0.65%
2020-01-0719.9820.1319.4520.050.60%1.04%10.79%40,753,600808,664,000143%19.842.87%19.033.03%18.592.52%18.102.00%0.46%
2020-01-0618.8219.9818.1619.939.75%3.32%12.33%75,834,8001,462,817,000277%19.298.53%18.476.26%18.134.80%17.742.88%0.31%
2020-01-0317.3318.3617.2318.164.79%2.17%5.30%41,736,100741,835,000172%17.773.36%17.382.42%17.300.79%17.250.06%0.11%
2020-01-0216.7517.5816.5917.333.96%0.77%0.55%25,668,100441,423,000105%17.202.46%16.97-0.25%17.17-0.01%17.24-0.61%0.20%
2019-12-3117.0017.2616.5716.67-2.63%-0.68%-3.86%19,126,900321,020,00072%16.78-0.43%17.02-1.44%17.17-0.04%17.34-0.57%0.36%
2019-12-3016.9017.2016.3817.120.35%1.57%-1.83%17,900,000301,718,00062%16.86-2.81%17.27-0.47%17.170.20%17.44-0.38%0.52%
2019-12-2717.4317.7717.0617.06-2.85%-1.63%-2.54%22,529,800390,732,00074%17.34-0.84%17.350.86%17.14-0.29%17.510.11%0.69%
2019-12-2617.0017.7616.9517.562.57%0.40%0.43%24,869,300434,955,00078%17.491.66%17.201.50%17.19-0.61%17.490.05%0.79%
2019-12-2516.9217.5616.8117.121.36%-0.49%-2.04%24,161,900415,691,00068%17.202.36%16.95-0.79%17.29-1.00%17.480.45%0.99%
2019-12-2416.7017.0216.5616.891.93%0.49%-2.91%18,652,200313,488,00048%16.81-0.01%17.08-1.94%17.47-0.81%17.400.60%1.13%
2019-12-2316.9717.1016.5516.57-3.49%-1.42%-4.19%26,369,400443,217,00063%16.81-4.01%17.42-1.93%17.61-0.72%17.290.44%1.23%
2019-12-2017.9418.0217.1717.17-3.86%-1.94%-0.28%28,631,500501,349,00071%17.51-1.70%17.76-0.35%17.740.36%17.220.92%1.31%
2019-12-1917.7718.2217.3217.860.85%0.27%4.68%34,266,400610,350,00084%17.81-0.53%17.830.30%17.680.49%17.061.00%1.35%
2019-12-1817.7618.3617.6117.71-0.78%-1.10%4.84%38,112,600682,496,00096%17.910.85%17.771.19%17.591.37%16.890.93%1.31%
2019-12-1717.8018.1717.4817.850.11%0.52%6.65%40,007,600710,424,000108%17.760.55%17.560.64%17.351.65%16.741.06%1.16%
2019-12-1617.2118.1517.2117.832.65%0.96%7.66%41,657,000735,670,000120%17.662.35%17.451.74%17.071.60%16.561.28%0.99%
2019-12-1317.4317.6016.9517.370.99%0.67%6.23%38,857,900670,506,000119%17.26-1.02%17.151.68%16.801.54%16.351.13%0.82%
2019-12-1216.8818.2816.7017.200.64%-1.34%6.38%56,641,400987,404,000191%17.434.03%16.872.89%16.552.46%16.172.08%0.60%
2019-12-1116.6017.2816.3317.092.46%1.98%7.91%50,473,900845,859,000194%16.762.60%16.392.18%16.151.68%15.841.81%0.35%
2019-12-1015.7417.0615.6216.685.57%2.12%7.22%49,516,000808,755,000214%16.332.71%16.041.83%15.881.61%15.561.67%0.17%
2019-12-0916.0816.0815.7815.80-1.80%-0.64%3.26%31,174,200495,735,000158%15.900.63%15.760.94%15.631.00%15.301.22%0.00%
2019-12-0615.4816.2815.4016.090.00%1.82%6.44%40,892,400646,219,000226%15.801.75%15.611.56%15.481.76%15.121.28%-0.14%