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:
凯中精密( 002823.SZ 深证)
板块 :次新股   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-1855.1200.190%
2020-01-1853.1200.180%
2020-02-20183.4100.629%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
2019-12-068.688.758.598.67-1.25%0.08%0.07%2,125,10018,409,000113%8.66-2.08%8.77-0.27%8.75-0.30%8.660.44%0.04%
2019-12-058.749.058.718.780.34%-0.76%1.79%3,321,60029,387,000183%8.851.26%8.791.10%8.770.67%8.630.76%-0.07%
2019-12-048.738.798.668.75-0.11%0.15%2.21%1,044,8009,128,00062%8.740.81%8.70-0.31%8.710.50%8.560.07%-0.20%
2019-12-038.688.778.598.760.81%1.07%2.40%941,4008,159,00054%8.67-0.23%8.720.08%8.670.36%8.560.00%-0.21%
2019-12-028.788.818.588.69-0.80%0.03%1.58%1,218,50010,585,00069%8.69-0.91%8.720.55%8.640.54%8.560.06%-0.21%
2019-11-298.828.878.658.76-0.23%-0.08%2.46%2,295,60020,125,000133%8.770.76%8.670.94%8.591.19%8.550.16%-0.22%
2019-11-288.368.958.328.784.90%0.91%2.86%4,867,60042,351,000294%8.704.60%8.593.65%8.492.02%8.540.02%-0.24%
2019-11-278.328.388.218.370.84%0.63%-1.92%1,073,2008,927,00071%8.320.19%8.290.10%8.33-0.69%8.53-0.68%-0.22%
2019-11-268.238.398.238.300.48%-0.02%-3.40%893,4007,417,00051%8.300.79%8.28-0.64%8.38-0.62%8.59-0.12%-0.15%
2019-11-258.178.308.168.260.36%0.28%-3.98%1,001,2008,247,00054%8.24-0.62%8.33-1.13%8.44-0.66%8.60-0.32%-0.20%
2019-11-228.448.448.128.23-1.79%-0.70%-4.63%1,912,80015,853,000100%8.29-1.64%8.43-1.38%8.49-1.20%8.63-0.61%-0.23%
2019-11-218.558.558.318.38-2.67%-0.55%-3.49%1,863,70015,703,00099%8.43-2.32%8.54-0.99%8.59-1.37%8.68-0.56%-0.18%
2019-11-208.620.000.008.61-0.81%-0.19%-1.40%1,327,70011,453,00066%8.63-0.10%8.63-0.38%8.71-0.36%8.73-0.03%-0.14%
2019-11-198.618.698.558.681.05%0.52%-0.63%1,223,20010,562,00061%8.640.09%8.66-1.04%8.740.24%8.74-0.05%-0.18%
2019-11-188.688.808.578.59-1.26%-0.43%-1.71%1,160,80010,014,00058%8.63-0.95%8.75-0.33%8.72-0.02%8.74-0.06%-0.21%
2019-11-158.828.848.608.70-1.36%-0.11%-0.50%1,550,60013,506,00079%8.71-1.43%8.780.47%8.73-0.18%8.740.01%-0.24%
2019-11-148.818.978.728.820.00%-0.18%0.88%2,582,40022,817,000139%8.840.73%8.740.63%8.74-0.03%8.740.24%-0.28%
2019-11-138.628.938.518.822.20%0.55%1.12%3,094,70027,148,000177%8.772.65%8.690.12%8.740.21%8.720.02%-0.37%
2019-11-128.788.788.418.63-0.23%0.98%-1.03%1,759,80015,039,000105%8.55-1.49%8.68-1.21%8.73-0.34%8.72-0.64%-0.45%
2019-11-118.608.888.558.65-0.80%-0.29%-1.44%1,865,30016,181,000112%8.68-1.59%8.78-0.10%8.76-0.14%8.78-0.59%-0.49%
2019-11-088.888.938.668.72-1.80%-1.08%-1.22%1,661,40014,645,000100%8.82-0.13%8.790.30%8.770.24%8.83-0.16%-0.53%
2019-11-078.589.088.528.883.50%0.61%0.43%3,394,60029,960,000214%8.831.75%8.770.86%8.750.81%8.84-0.19%-0.57%
2019-11-068.728.798.508.58-1.04%-1.08%-3.15%1,339,80011,622,00097%8.67-0.10%8.69-0.01%8.68-0.36%8.86-0.43%-0.59%
2019-11-058.768.768.608.67-0.91%-0.15%-2.55%1,016,7008,828,00074%8.68-0.37%8.690.17%8.71-1.07%8.90-0.35%-0.58%
2019-11-048.678.768.628.750.69%0.40%-1.99%1,094,9009,542,00080%8.720.50%8.68-0.43%8.80-1.00%8.93-0.34%-0.58%
2019-11-018.638.748.558.691.52%0.21%-2.99%962,6008,348,00070%8.670.29%8.71-1.50%8.89-0.49%8.96-0.40%-0.60%
2019-10-318.708.808.558.56-1.61%-1.01%-4.83%1,356,70011,731,00094%8.65-1.55%8.85-1.58%8.94-0.69%8.99-0.61%-0.66%
2019-10-308.989.008.688.70-3.12%-0.95%-3.86%1,850,10016,249,000131%8.78-3.08%8.99-0.96%9.00-0.76%9.05-0.81%-0.88%
2019-10-299.179.198.988.98-2.18%-0.90%-1.57%1,780,20016,133,000128%9.06-0.56%9.080.09%9.07-0.08%9.12-1.00%-0.84%
2019-10-289.109.208.999.180.00%0.74%-0.38%1,971,70017,969,000121%9.110.98%9.070.31%9.070.17%9.22-1.02%-0.84%