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:
捷荣技术( 002855.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
2020-02-01344.3401.410%
2020-02-03344.3401.369%2
2020-03-2115660.00062.270%首发
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
2020-01-2314.1214.8613.5213.95-2.79%-2.83%-0.64%10,598,700152,152,000157%14.362.73%14.171.45%14.050.80%14.040.58%0.27%
2020-01-2214.0214.3513.4014.351.92%2.68%2.80%8,450,100118,090,000135%13.98-1.19%13.970.53%13.940.14%13.960.22%0.16%
2020-01-2114.0614.3513.9714.081.81%-0.45%1.08%7,939,600112,291,000132%14.143.65%13.900.72%13.920.29%13.930.17%0.14%
2020-01-2013.4213.8813.1313.832.75%1.36%-0.55%4,233,70057,767,00068%13.65-0.58%13.80-0.54%13.88-0.54%13.910.04%0.11%
2020-01-1713.9314.0813.4513.46-3.93%-1.92%-3.17%4,968,60068,191,00077%13.72-2.14%13.88-0.87%13.95-0.53%13.900.01%0.04%
2020-01-1614.1314.2013.8314.01-0.57%-0.10%0.81%4,617,70064,759,00070%14.020.97%14.00-0.03%14.030.36%13.900.36%-0.11%
2020-01-1513.8314.1413.6414.091.37%1.45%1.75%4,634,40064,367,00068%13.89-1.20%14.00-0.40%13.980.30%13.850.35%-0.41%
2020-01-1414.3314.3513.9013.90-2.80%-1.12%0.72%5,868,70082,498,00087%14.060.23%14.060.57%13.940.09%13.800.66%-0.46%
2020-01-1314.1514.3213.7614.300.78%1.96%4.30%7,130,00099,998,000104%14.03-0.37%13.980.74%13.920.47%13.71-0.04%-0.50%
2020-01-1013.6214.3613.6214.194.34%0.80%3.46%10,496,200147,753,000152%14.083.41%13.870.51%13.860.66%13.720.30%-0.44%
2020-01-0913.5413.7613.5013.601.64%-0.10%-0.54%3,908,50053,208,00057%13.61-0.72%13.800.04%13.770.27%13.67-0.45%-0.41%
2020-01-0813.9513.9913.3813.38-5.44%-2.41%-2.59%6,874,10094,248,00093%13.71-1.85%13.80-0.12%13.730.51%13.74-0.02%-0.26%
2020-01-0713.7514.1913.6314.152.91%1.30%2.99%8,199,800114,545,000110%13.972.17%13.811.23%13.661.41%13.74-0.07%-0.17%
2020-01-0613.6813.9113.4313.75-0.72%0.57%0.01%6,525,60089,218,00084%13.67-0.68%13.650.87%13.47-0.69%13.75-0.67%-0.05%
2020-01-0313.7113.9713.5013.852.21%0.62%0.07%7,427,800102,240,00087%13.772.02%13.531.80%13.57-0.14%13.84-1.48%0.17%
2020-01-0213.3113.7413.1513.553.04%0.42%-3.55%6,986,50094,270,00070%13.492.17%13.29-1.70%13.59-1.13%14.05-2.65%0.52%
2019-12-3113.4213.4913.0513.15-1.42%-0.42%-8.88%4,734,40062,521,00037%13.210.48%13.52-1.26%13.74-0.44%14.43-0.19%1.19%
2019-12-3013.3213.4812.7313.34-2.41%1.50%-7.74%7,223,20094,933,00054%13.14-6.30%13.69-2.27%13.80-1.12%14.460.29%1.32%
2019-12-2714.0414.2813.6713.67-2.22%-2.54%-5.18%8,254,900115,787,00063%14.031.32%14.010.71%13.96-0.55%14.420.55%1.37%
2019-12-2613.9014.0313.6613.98-1.06%0.99%-2.50%7,763,900107,475,00059%13.84-2.05%13.91-0.42%14.03-1.96%14.340.62%1.36%
2019-12-2513.9914.3413.8014.130.36%-0.01%-0.84%9,405,700132,919,00071%14.132.86%13.97-0.59%14.32-3.00%14.250.98%1.38%
2019-12-2413.8514.0813.4314.081.15%2.48%-0.23%9,085,300124,823,00064%13.74-2.05%14.05-2.96%14.76-0.32%14.110.96%1.41%
2019-12-2313.9814.2513.8013.92-0.57%-0.76%-0.41%9,417,400132,087,00066%14.03-1.72%14.48-3.62%14.810.96%13.981.06%1.45%
2019-12-2014.5114.7313.9114.00-4.44%-1.91%1.21%13,844,300197,590,00095%14.27-3.92%15.02-0.29%14.660.90%13.831.52%1.52%
2019-12-1915.3315.4814.5514.65-6.45%-1.37%7.52%19,066,300283,211,000130%14.85-4.21%15.072.48%14.532.40%13.632.04%1.96%
2019-12-1815.0015.9814.8015.667.33%0.99%17.28%27,996,000434,110,000219%15.519.46%14.709.54%14.197.44%13.354.13%1.84%
2019-12-1713.3414.5913.2214.5910.03%2.99%13.77%9,175,700129,983,00082%14.177.15%13.422.91%13.212.06%12.821.06%1.31%
2019-12-1613.0113.5513.0013.262.31%0.29%4.50%11,920,800157,601,000108%13.222.32%13.040.64%12.941.03%12.690.75%1.08%
2019-12-1312.9313.0612.7712.96-0.31%0.30%2.91%8,890,200114,873,00087%12.92-0.19%12.960.69%12.810.34%12.590.52%0.92%
2019-12-1212.9513.2312.7213.000.00%0.42%3.76%10,953,100141,796,000115%12.95-0.33%12.870.88%12.771.15%12.530.76%0.83%