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:
中科电气( 300035.SZ 深证)
板块 :专用设备制造_h   
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
2019-06-275.755.845.745.770.52%-0.36%-0.69%5,456,30031,595,00068%5.790.49%5.78-0.76%5.870.19%5.81-0.03%0.08%
2019-06-265.755.825.705.74-0.35%-0.40%-1.24%3,883,90022,381,00047%5.76-0.29%5.82-1.34%5.860.10%5.81-0.19%-0.04%
2019-06-255.895.895.705.76-2.54%-0.35%-1.08%7,360,10042,541,00082%5.78-1.97%5.900.15%5.860.10%5.820.09%-0.08%
2019-06-245.975.975.855.91-0.67%0.24%1.58%7,598,30044,799,00084%5.90-1.14%5.890.51%5.850.46%5.820.45%-0.20%
2019-06-215.926.035.875.952.06%-0.23%2.73%15,268,00091,064,000173%5.963.29%5.861.68%5.821.31%5.790.92%-0.33%
2019-06-205.745.885.665.830.52%0.97%1.59%9,255,00053,438,000115%5.77-0.45%5.770.38%5.75-0.10%5.740.33%-0.44%
2019-06-195.745.945.705.802.84%0.00%1.40%11,208,40065,004,000147%5.802.33%5.740.68%5.75-0.45%5.720.51%-0.48%
2019-06-185.725.765.615.64-1.23%-0.49%-0.90%4,490,80025,452,00060%5.67-0.53%5.71-0.77%5.78-0.05%5.69-0.12%-0.56%
2019-06-175.705.755.655.711.06%0.21%0.21%5,854,30033,355,00073%5.70-0.54%5.75-1.14%5.780.42%5.70-0.51%-0.54%
2019-06-145.845.885.615.65-3.25%-1.38%-1.34%8,875,30050,847,000104%5.73-1.38%5.82-0.03%5.760.51%5.73-0.69%-0.47%
2019-06-135.795.895.745.84-0.17%0.53%1.27%7,826,80045,469,00085%5.81-1.34%5.821.10%5.730.76%5.77-1.18%-0.38%
2019-06-125.805.965.795.850.17%-0.65%0.24%11,149,50065,645,000108%5.892.49%5.752.35%5.691.64%5.84-0.58%-0.20%
2019-06-115.605.855.565.844.10%1.65%-0.51%9,963,20057,237,00089%5.753.68%5.621.65%5.600.02%5.87-1.15%-0.10%
2019-06-105.465.635.435.613.31%1.25%-5.52%6,582,80036,475,00049%5.540.82%5.53-0.07%5.59-1.72%5.94-0.84%0.12%
2019-06-065.535.605.425.43-1.81%-1.20%-9.32%5,547,30030,489,00036%5.50-1.01%5.54-1.71%5.69-1.81%5.99-0.18%0.36%
2019-06-055.595.655.485.530.55%-0.40%-7.82%5,770,20032,038,00035%5.550.04%5.63-2.19%5.80-2.18%6.00-0.10%0.44%
2019-06-045.655.665.475.50-2.83%-0.90%-8.41%7,742,60042,973,00046%5.55-3.23%5.76-2.18%5.93-1.27%6.01-0.20%0.50%
2019-06-035.835.925.645.66-3.41%-1.31%-5.93%10,451,20059,936,00061%5.74-3.11%5.89-2.45%6.00-1.30%6.020.02%0.62%
2019-05-315.965.995.855.86-1.68%-1.00%-2.59%11,268,00066,696,00069%5.92-0.67%6.03-0.68%6.08-0.46%6.020.22%0.64%
2019-05-306.066.105.885.96-3.09%0.02%-0.72%16,015,30095,429,000100%5.96-3.34%6.07-1.14%6.110.10%6.000.15%0.59%
2019-05-296.056.276.016.151.49%-0.24%2.60%18,720,300115,419,000123%6.171.37%6.140.25%6.100.69%5.990.62%0.55%
2019-05-286.156.156.036.06-2.57%-0.36%1.73%17,275,900105,072,000121%6.08-0.99%6.130.64%6.060.53%5.960.47%0.43%
除权分界线,2019年05月28日,10股派0.300元(以下数据已经复权)
2019-05-276.166.295.976.222.30%1.25%4.91%23,634,900145,890,000185%6.140.87%6.091.48%6.031.52%5.931.07%0.24%
2019-05-245.996.235.906.083.40%-0.16%3.65%24,543,100150,212,000224%6.093.52%6.001.89%5.942.01%5.871.51%0.00%
2019-05-235.806.275.705.881.55%-0.05%1.75%15,141,60089,530,000155%5.881.12%5.891.29%5.820.33%5.780.59%-0.32%
2019-05-225.825.915.735.79-2.20%-0.48%0.78%10,330,20060,413,000119%5.82-0.78%5.820.75%5.800.35%5.750.56%-0.74%
2019-05-215.656.015.625.924.23%0.95%3.62%15,243,70089,852,000186%5.865.22%5.770.49%5.781.00%5.711.01%-1.03%
2019-05-205.585.705.435.682.34%1.92%0.42%7,347,40041,167,00095%5.57-1.95%5.74-0.47%5.73-0.23%5.660.18%-1.16%
2019-05-175.955.955.525.55-4.80%-2.36%-1.70%10,628,10060,727,000132%5.68-2.24%5.770.07%5.740.37%5.65-0.27%-1.22%
2019-05-165.665.915.665.830.00%0.28%2.99%13,486,60078,819,000178%5.812.20%5.771.69%5.721.42%5.66-0.26%-1.18%