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:
凯文教育( 002659.SZ 深证)
板块 :建筑业   资产重组   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
2019-07-1118756.70037.621%2
2019-07-2018756.70037.620%增发
2019-07-2218756.70037.621%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
2019-06-197.457.477.367.390.54%-0.48%-1.04%2,177,80016,172,00056%7.431.03%7.370.56%7.38-0.57%7.470.01%0.03%
2019-06-187.397.407.287.350.00%0.00%-1.57%1,311,8009,642,00032%7.350.12%7.33-0.58%7.42-0.75%7.47-0.05%0.04%
2019-06-177.197.457.197.351.38%0.12%-1.62%3,139,00023,044,00076%7.340.38%7.37-1.09%7.48-0.23%7.47-0.25%0.08%
2019-06-147.427.477.217.25-2.42%-0.86%-3.20%3,358,90024,562,00083%7.31-2.01%7.45-0.98%7.49-0.19%7.49-0.32%0.14%
2019-06-137.547.547.417.43-1.46%-0.44%-1.12%3,370,90025,156,00085%7.46-1.43%7.530.00%7.51-0.09%7.51-0.01%0.20%
2019-06-127.567.637.527.54-1.95%-0.41%0.33%3,824,90028,957,000104%7.570.50%7.530.32%7.520.28%7.520.13%0.19%
2019-06-117.477.707.367.692.95%2.08%2.47%11,930,90089,873,000333%7.530.64%7.500.44%7.490.47%7.510.32%0.19%
2019-06-107.447.857.287.470.54%-0.20%-0.15%5,317,70039,801,000187%7.491.44%7.470.42%7.46-0.31%7.480.19%0.18%
2019-06-067.457.507.297.43-0.93%0.69%-0.50%1,993,00014,706,00080%7.38-1.89%7.44-0.31%7.48-0.57%7.470.11%0.14%
2019-06-057.507.657.447.500.00%-0.28%0.55%2,152,70016,191,00090%7.521.29%7.46-0.49%7.530.12%7.460.22%0.13%
2019-06-047.397.507.307.501.63%1.01%0.77%3,590,60026,660,000153%7.43-0.62%7.50-1.03%7.52-0.19%7.440.12%0.11%
2019-06-037.557.637.387.38-2.64%-1.22%-0.73%1,484,20011,088,00068%7.47-2.31%7.580.03%7.530.36%7.430.28%0.02%
2019-05-317.627.857.557.58-0.26%-0.89%2.25%2,098,60016,050,00097%7.650.87%7.580.89%7.500.67%7.410.39%-0.05%
2019-05-307.417.807.407.602.56%0.24%2.93%3,320,60025,178,000146%7.582.06%7.510.97%7.450.92%7.380.24%-0.17%
2019-05-297.417.507.387.410.00%-0.26%0.60%1,192,3008,858,00054%7.43-0.36%7.440.41%7.390.19%7.37-0.12%-0.35%
2019-05-287.387.557.367.41-0.54%-0.62%0.47%2,830,50021,105,000120%7.460.40%7.410.76%7.370.44%7.380.18%-0.44%
2019-05-277.267.627.187.452.62%0.32%1.20%4,459,80033,118,000203%7.432.64%7.351.25%7.341.05%7.360.18%-0.60%
2019-05-247.227.347.177.26-0.14%0.35%-1.21%1,303,6009,431,00064%7.24-0.07%7.26-0.41%7.26-0.41%7.35-0.20%-0.78%
2019-05-237.337.337.157.27-1.36%0.41%-1.28%1,661,60012,030,00075%7.24-0.92%7.290.18%7.29-0.72%7.360.03%-1.01%
2019-05-227.357.377.247.370.27%0.86%0.11%1,421,70010,388,00061%7.31-0.15%7.28-0.36%7.35-0.43%7.36-0.03%-1.21%
2019-05-217.257.377.227.350.96%0.44%-0.19%2,139,90015,660,00084%7.321.55%7.30-0.82%7.38-0.11%7.36-0.73%-1.32%
2019-05-207.257.307.057.280.69%1.03%-1.86%1,806,60013,018,00049%7.21-1.95%7.36-0.94%7.39-0.34%7.42-0.40%-1.56%
2019-05-177.527.577.197.23-3.98%-1.62%-2.93%3,075,90022,606,00075%7.35-2.14%7.43-0.32%7.41-0.19%7.45-0.88%-1.68%
2019-05-167.437.587.417.530.94%0.27%0.21%2,194,00016,478,00054%7.510.62%7.460.68%7.430.68%7.51-1.47%-1.63%
2019-05-157.387.537.387.461.50%-0.05%-2.18%2,769,70020,674,00062%7.461.65%7.410.35%7.380.33%7.63-1.03%-1.52%
2019-05-147.277.397.277.35-0.27%0.10%-4.61%1,218,7008,949,00026%7.34-0.35%7.380.42%7.35-1.09%7.71-1.51%-1.42%
2019-05-137.417.417.327.37-1.21%0.01%-5.79%2,195,20016,177,00043%7.37-0.45%7.350.03%7.43-0.42%7.82-1.60%-1.27%
2019-05-107.327.487.267.462.33%0.78%-6.16%3,292,40024,370,00061%7.401.80%7.35-1.30%7.46-1.17%7.95-2.53%-1.11%
2019-05-097.257.407.217.29-0.55%0.26%-10.62%2,730,70019,855,00042%7.27-1.16%7.45-0.67%7.55-2.23%8.16-1.90%-0.85%
2019-05-087.477.527.157.330.00%-0.35%-11.84%3,647,40026,829,00050%7.36-2.04%7.50-1.60%7.72-1.68%8.31-1.19%-0.64%