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:
天源迪科( 300047.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-10-181392.9602.180%增发
2020-10-191392.9602.184%2
2020-10-19869.9602.180%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
2020-08-108.308.998.248.574.00%-1.75%1.87%44,454,400387,755,000181%8.725.36%8.591.29%8.540.92%8.411.18%0.30%
2020-08-078.458.538.128.24-3.40%-0.47%-0.90%26,923,100222,887,000120%8.28-4.32%8.48-0.53%8.46-0.05%8.320.30%0.16%
2020-08-068.658.918.478.531.67%-1.42%2.90%42,336,000366,329,000204%8.653.06%8.531.32%8.471.44%8.291.25%0.13%
2020-08-058.458.528.288.391.21%-0.07%2.47%19,783,800166,105,000101%8.40-0.42%8.420.51%8.350.63%8.19-0.07%0.00%
2020-08-048.578.638.248.29-2.13%-1.67%1.17%27,974,900235,865,000140%8.430.18%8.371.03%8.291.26%8.19-0.12%0.06%
2020-08-038.328.498.298.472.42%0.64%3.24%22,594,100190,162,000107%8.422.04%8.291.42%8.191.53%8.200.54%0.15%
2020-07-318.208.368.118.270.98%0.27%1.35%20,508,800169,164,00093%8.250.96%8.171.36%8.070.76%8.160.54%0.14%
2020-07-308.218.248.098.19-0.12%0.24%0.91%17,125,000139,918,00078%8.171.06%8.061.46%8.010.05%8.120.25%0.12%
2020-07-297.938.227.888.203.54%1.43%1.28%16,824,500136,011,00073%8.082.11%7.950.29%8.00-1.06%8.10-0.17%0.14%
2020-07-287.848.067.817.922.19%0.04%-2.34%14,934,400118,237,00059%7.921.42%7.92-0.98%8.09-1.51%8.11-0.69%0.24%
2020-07-277.847.927.707.75-0.64%-0.72%-5.09%13,168,000102,787,00046%7.81-2.46%8.00-2.14%8.21-0.01%8.17-0.23%0.47%
2020-07-248.108.247.787.80-4.29%-2.54%-4.70%20,959,300167,743,00071%8.00-1.20%8.18-1.74%8.210.38%8.19-0.01%0.61%
2020-07-238.248.317.948.15-2.40%0.62%-0.44%25,851,100209,394,00086%8.10-3.61%8.320.35%8.180.31%8.190.00%0.72%
2020-07-228.408.548.308.35-0.60%-0.63%2.00%25,000,200210,073,00084%8.40-0.20%8.291.83%8.160.41%8.190.48%0.88%
2020-07-218.298.618.238.401.45%-0.24%3.11%38,494,100324,103,000127%8.424.78%8.142.60%8.13-0.03%8.150.82%0.96%
2020-07-207.788.297.738.287.53%3.04%2.46%29,509,600237,145,00095%8.044.08%7.94-0.90%8.13-0.37%8.080.44%1.02%
2020-07-177.787.847.587.70-0.52%-0.27%-4.30%17,613,000135,991,00055%7.72-3.17%8.01-2.61%8.16-0.39%8.050.27%1.05%
2020-07-168.138.247.627.74-4.33%-2.93%-3.54%26,474,100211,107,00086%7.97-2.76%8.23-0.66%8.19-0.24%8.020.51%1.05%
2020-07-158.398.438.068.09-3.23%-1.34%1.34%31,857,100261,238,000111%8.20-2.42%8.280.46%8.210.54%7.980.82%1.01%
2020-07-148.658.788.188.360.60%-0.51%5.58%41,757,300350,870,000160%8.402.63%8.241.43%8.171.57%7.921.60%0.94%
2020-07-138.048.358.048.313.88%1.49%6.63%28,437,900232,839,000120%8.191.45%8.130.84%8.041.22%7.791.16%0.78%
2020-07-108.108.227.968.00-1.84%-0.88%3.84%29,922,500241,499,000134%8.07-0.64%8.060.88%7.941.25%7.701.05%0.65%
2020-07-098.068.258.008.150.87%0.33%6.90%36,237,900294,345,000178%8.121.86%7.992.04%7.842.10%7.621.61%0.56%
2020-07-087.858.157.788.083.46%1.32%7.69%32,230,400257,033,000168%7.981.61%7.832.23%7.682.03%7.501.32%0.45%
2020-07-077.798.037.607.811.56%-0.50%5.47%32,262,000253,225,000188%7.853.02%7.662.86%7.532.38%7.411.37%0.31%
2020-07-067.457.737.447.693.78%0.93%5.27%26,012,400198,180,000171%7.623.39%7.442.34%7.361.96%7.310.80%0.16%
2020-07-037.377.437.287.411.51%0.56%2.25%18,142,500133,686,000126%7.371.47%7.271.07%7.210.47%7.250.26%0.09%
2020-07-027.177.327.137.301.67%0.52%1.00%17,633,700128,059,000128%7.261.37%7.201.03%7.18-0.40%7.230.13%0.04%
2020-07-017.227.247.127.18-1.10%0.22%-0.54%13,562,20097,165,000100%7.160.22%7.12-0.35%7.21-0.18%7.220.06%0.01%
2020-06-307.067.277.057.260.00%1.57%0.62%13,982,10099,941,000107%7.151.33%7.15-1.24%7.22-0.26%7.220.06%-0.02%