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:
隆华科技( 300263.SZ 深证)
板块 :普通机械制造   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
2019-10-26128.7000.140%
2019-10-28128.7000.141%2
2020-06-11855.0000.950%
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
2019-08-234.434.454.354.390.00%-0.23%2.93%7,594,40033,414,00083%4.400.21%4.380.28%4.360.67%4.270.71%-0.43%
2019-08-224.374.464.334.391.15%-0.02%3.66%9,374,00041,160,00092%4.391.15%4.370.69%4.331.31%4.240.24%-0.66%
2019-08-214.394.394.324.340.00%-0.02%2.72%6,957,10030,202,00066%4.34-0.50%4.340.70%4.270.45%4.23-0.02%-0.79%
2019-08-204.414.424.324.34-0.69%-0.53%2.70%11,070,90048,306,000106%4.361.18%4.311.94%4.250.95%4.230.02%-0.84%
2019-08-194.204.374.204.374.05%1.35%3.43%12,992,30056,017,000116%4.312.11%4.230.93%4.211.03%4.23-0.50%-0.94%
2019-08-164.204.254.184.200.00%-0.54%-1.08%8,217,60034,700,00073%4.222.53%4.190.50%4.170.36%4.25-0.68%-0.89%
2019-08-154.064.234.004.200.48%1.97%-1.75%10,400,90042,843,00088%4.12-2.44%4.17-0.19%4.16-0.69%4.28-0.86%-0.89%
2019-08-144.194.264.174.181.21%-0.99%-3.06%11,222,60047,378,000100%4.221.98%4.170.70%4.18-0.36%4.31-0.97%-0.89%
2019-08-134.164.174.124.13-1.67%-0.24%-5.14%6,307,90026,113,00056%4.140.00%4.14-0.86%4.20-0.85%4.35-1.25%-0.97%
2019-08-124.144.214.074.201.69%1.45%-4.74%10,158,20042,055,00083%4.14-0.19%4.18-1.07%4.24-1.51%4.41-1.03%-0.92%
2019-08-094.274.284.044.13-2.59%-0.43%-7.30%18,426,70076,427,000152%4.15-2.86%4.23-1.88%4.30-2.18%4.46-1.59%-0.82%
2019-08-084.284.324.234.24-1.40%-0.70%-6.34%11,314,20048,307,000102%4.27-1.77%4.31-1.96%4.40-1.32%4.53-0.98%-0.66%
2019-08-074.404.434.294.30-1.83%-1.08%-5.95%7,458,10032,424,00068%4.350.81%4.39-1.17%4.46-1.24%4.57-0.61%-0.56%
2019-08-064.444.444.154.38-3.10%1.58%-4.78%17,021,30073,400,000143%4.31-5.44%4.44-2.89%4.51-2.72%4.60-0.97%-0.50%
2019-08-054.554.624.514.52-0.66%-0.88%-2.69%10,052,20045,839,00094%4.560.26%4.58-0.97%4.64-0.49%4.650.07%-0.40%
2019-08-024.554.604.514.55-2.36%0.04%-1.98%10,321,00046,937,00086%4.55-2.07%4.62-1.58%4.66-0.49%4.64-0.75%-0.41%
2019-08-014.624.684.614.660.00%0.34%-0.36%6,541,40030,381,00049%4.64-0.90%4.70-0.11%4.68-0.09%4.68-0.83%-0.36%
2019-07-314.754.754.654.66-1.89%-0.55%-1.19%9,245,20043,326,00058%4.69-0.87%4.700.21%4.690.11%4.72-1.79%-0.30%
2019-07-304.684.764.684.751.71%0.49%-1.08%13,076,40061,809,00065%4.731.07%4.690.43%4.680.62%4.80-0.66%-0.14%
2019-07-294.674.714.644.670.00%-0.15%-3.39%9,262,30043,321,00039%4.680.54%4.670.04%4.650.52%4.83-0.08%-0.51%
2019-07-264.694.704.624.67-0.64%0.39%-3.47%9,376,10043,613,00037%4.65-0.60%4.670.45%4.63-0.96%4.840.02%-0.54%
2019-07-254.664.724.644.700.43%0.43%-2.83%11,452,50053,594,00043%4.680.24%4.650.74%4.67-1.21%4.840.04%-0.56%
2019-07-244.624.734.584.682.18%0.24%-3.21%14,921,10069,660,00054%4.672.03%4.61-1.31%4.73-2.47%4.840.00%-0.58%
2019-07-234.544.614.544.580.88%0.09%-5.27%9,891,30045,259,00034%4.58-0.35%4.67-1.87%4.85-0.84%4.840.02%-0.61%
2019-07-224.674.684.524.54-4.62%-1.13%-6.08%22,877,400105,053,00077%4.59-4.23%4.76-3.43%4.89-0.57%4.83-0.10%-0.63%
2019-07-194.854.884.724.76-0.83%-0.73%-1.63%23,349,200111,969,00079%4.80-1.32%4.93-0.67%4.920.10%4.84-0.19%-0.67%
2019-07-184.904.964.804.80-3.61%-1.21%-0.99%32,626,800158,539,000111%4.86-3.63%4.970.06%4.920.29%4.85-0.25%-0.65%
2019-07-175.075.134.954.980.61%-1.23%2.47%50,734,800255,828,000175%5.041.78%4.962.04%4.901.74%4.86-0.21%-0.62%
2019-07-164.895.084.834.951.43%-0.08%1.64%41,583,500205,994,000125%4.952.93%4.862.08%4.821.60%4.87-4.38%-0.64%
2019-07-154.754.914.664.880.00%1.39%-4.18%25,362,100122,080,00055%4.811.11%4.760.66%4.740.47%5.09-0.35%0.42%