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:
捷成股份( 300182.SZ 深证)
板块 :计算机应用服务   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-105310.2802.062%2
2019-12-22599.7600.230%
2019-12-23599.7600.233%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
2019-05-214.524.624.404.600.00%0.00%0.00%35,719,600162,143,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-204.624.654.484.600.00%0.99%-5.35%29,459,900134,197,00070%4.56-3.02%4.70-2.02%4.79-1.20%4.86-0.43%-1.54%
2019-05-174.894.924.564.60-5.54%-2.07%-5.76%43,570,600204,667,000104%4.70-3.02%4.80-2.06%4.85-1.44%4.88-0.93%-1.74%
2019-05-164.864.934.764.87-0.61%0.56%-1.16%31,826,900154,150,00080%4.84-0.96%4.90-0.24%4.92-0.06%4.93-1.12%-1.78%
2019-05-154.974.974.844.900.00%0.20%-1.67%32,443,700158,665,00078%4.89-1.25%4.91-0.75%4.93-0.24%4.98-1.15%-1.89%
2019-05-144.795.094.794.901.66%-1.05%-2.80%40,687,500201,474,00099%4.951.29%4.950.47%4.940.45%5.04-1.93%-1.82%
2019-05-135.005.054.774.82-5.68%-1.41%-6.23%39,210,500191,713,00092%4.89-2.08%4.93-0.40%4.920.14%5.14-2.24%-1.69%
2019-05-104.855.134.835.114.71%2.34%-2.81%50,105,100250,152,000115%4.992.34%4.951.13%4.91-0.51%5.26-1.65%-1.55%
2019-05-094.915.024.804.88-1.81%0.02%-8.72%40,253,800196,381,00093%4.88-1.51%4.890.14%4.93-2.14%5.35-2.09%-1.46%
2019-05-084.755.094.714.971.84%0.32%-8.97%47,428,800234,976,000107%4.952.70%4.88-1.21%5.04-2.40%5.46-1.80%-1.37%
2019-05-074.764.994.714.883.61%1.16%-12.23%36,822,300177,639,00085%4.82-0.64%4.94-3.81%5.17-4.23%5.56-2.08%-1.28%
2019-05-064.995.074.714.71-9.94%-2.99%-17.05%40,174,300195,045,00092%4.86-7.26%5.14-4.87%5.39-4.36%5.68-2.44%-1.16%
2019-04-305.125.335.125.230.77%-0.10%-10.14%27,309,800142,957,00066%5.24-1.36%5.40-3.62%5.64-1.76%5.82-1.29%-1.05%
2019-04-295.645.685.195.19-10.05%-2.20%-11.97%53,382,600283,310,000127%5.31-8.53%5.61-4.76%5.74-2.76%5.90-2.26%-1.04%
2019-04-265.755.875.705.770.17%-0.55%-4.34%24,384,500141,467,00065%5.80-0.96%5.89-0.49%5.90-0.51%6.03-0.48%-0.85%
2019-04-256.066.065.715.76-5.73%-1.67%-4.97%44,329,900259,701,000114%5.86-1.63%5.92-0.39%5.93-0.72%6.06-0.62%-0.86%
2019-04-245.906.145.756.114.44%2.60%0.18%47,470,100282,685,000123%5.960.35%5.94-0.29%5.98-0.91%6.10-0.77%-0.86%
2019-04-235.906.035.835.850.00%-1.42%-4.82%32,054,600190,210,00086%5.930.17%5.96-0.73%6.03-0.74%6.15-0.81%-0.85%
2019-04-226.126.165.805.85-4.26%-1.25%-5.58%45,588,400270,081,000119%5.92-1.94%6.00-1.93%6.08-1.73%6.20-1.18%-0.87%
2019-04-196.076.115.956.111.33%1.14%-2.55%23,594,500142,542,00061%6.04-0.49%6.12-0.52%6.18-0.26%6.27-0.85%-0.84%
2019-04-186.216.216.006.03-2.27%-0.68%-4.65%33,065,000200,724,00082%6.07-2.25%6.15-1.57%6.20-0.23%6.32-0.92%-0.72%
2019-04-176.306.316.126.17-1.44%-0.66%-3.34%35,594,000221,086,00086%6.210.84%6.250.23%6.21-0.58%6.38-1.31%-0.57%
2019-04-166.126.336.036.260.97%1.64%-3.22%36,920,200227,404,00080%6.16-3.31%6.230.05%6.25-0.92%6.47-1.21%-0.32%
2019-04-156.366.546.186.200.65%-2.67%-5.30%36,802,200234,430,00075%6.373.21%6.23-0.13%6.31-0.54%6.55-0.32%-0.11%
2019-04-126.126.366.016.161.82%-0.19%-6.21%38,215,200235,873,00072%6.170.07%6.24-1.47%6.34-1.45%6.57-0.58%-0.02%
2019-04-116.386.416.036.05-5.47%-1.91%-8.42%47,394,300292,318,00085%6.17-4.21%6.33-2.10%6.43-1.65%6.61-0.63%0.17%
2019-04-106.396.526.386.40-0.31%-0.61%-3.73%29,363,400189,061,00053%6.44-0.19%6.47-1.00%6.54-1.37%6.65-0.72%0.30%
2019-04-096.376.576.346.420.78%-0.48%-4.12%38,261,300246,840,00063%6.45-0.71%6.53-0.87%6.63-1.13%6.70-0.99%0.49%
2019-04-086.686.746.356.37-4.21%-1.95%-5.81%48,454,600314,804,00071%6.50-2.27%6.59-1.88%6.71-0.21%6.76-0.89%0.78%
2019-04-046.686.756.586.650.00%0.03%-2.55%41,014,300272,654,00053%6.650.26%6.72-0.89%6.720.05%6.820.34%1.13%