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:
联建光电( 300269.SZ 深证)
板块 :电子元器件制造   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-123980.1206.627%2
2019-07-124664.8507.601%2
2020-03-026.0000.010%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
2019-06-174.284.324.194.300.94%0.51%0.75%2,592,50011,091,00057%4.28-0.90%4.320.02%4.290.56%4.27-0.54%-0.83%
2019-06-144.354.404.224.26-2.07%-1.32%-0.72%4,294,20018,540,00093%4.32-0.53%4.320.75%4.271.07%4.29-0.69%-0.83%
2019-06-134.274.394.274.352.11%0.23%0.67%5,352,80023,233,000112%4.341.14%4.291.56%4.220.52%4.32-0.51%-0.85%
2019-06-124.334.354.234.26-0.93%-0.72%-1.91%4,080,40017,508,00087%4.291.47%4.221.59%4.200.02%4.34-0.98%-0.84%
2019-06-114.124.314.084.304.12%1.68%-1.96%5,354,00022,643,000109%4.232.92%4.15-0.12%4.20-1.08%4.39-0.95%-0.78%
2019-06-104.114.144.064.131.47%0.51%-6.73%3,005,50012,351,00059%4.110.27%4.16-1.19%4.25-1.51%4.43-0.70%-0.72%
2019-06-064.224.244.014.07-3.55%-0.68%-8.72%4,823,50019,768,00094%4.10-3.64%4.21-2.52%4.31-2.20%4.46-1.24%-0.70%
2019-06-054.294.324.204.220.00%-0.78%-6.53%4,707,10020,020,00094%4.25-0.72%4.32-1.86%4.41-1.45%4.52-1.16%-0.61%
2019-06-044.354.394.194.22-2.54%-1.49%-7.62%4,309,90018,464,00085%4.28-2.39%4.40-1.92%4.47-1.71%4.57-1.00%-0.50%
2019-06-034.534.544.304.33-5.04%-1.34%-6.16%6,429,40028,220,000125%4.39-3.50%4.49-1.97%4.55-1.26%4.61-0.54%-0.41%
2019-05-314.544.604.504.560.00%0.26%-1.70%3,844,30017,484,00079%4.55-0.02%4.58-1.00%4.61-0.11%4.64-0.54%-0.41%
2019-05-304.654.664.494.56-1.94%0.24%-2.23%6,067,60027,603,000118%4.55-2.40%4.62-0.67%4.61-0.58%4.66-0.91%-0.41%
2019-05-294.644.704.614.650.65%-0.24%-1.21%3,239,00015,096,00065%4.66-0.43%4.650.48%4.64-0.51%4.71-0.42%-0.37%
2019-05-284.664.734.594.62-0.86%-1.30%-2.26%5,434,20025,435,000105%4.681.39%4.630.26%4.67-0.32%4.73-0.36%-0.44%
2019-05-274.564.704.514.662.19%0.93%-1.77%4,845,60022,373,00089%4.620.98%4.62-1.22%4.680.26%4.74-0.38%-0.62%
2019-05-244.594.704.514.56-1.30%-0.26%-4.24%3,366,90015,393,00058%4.57-1.80%4.68-1.00%4.67-0.83%4.76-0.48%-0.76%
2019-05-234.784.784.594.62-3.14%-0.77%-3.45%4,576,80021,308,00077%4.66-2.19%4.720.66%4.71-1.07%4.79-0.29%-0.96%
2019-05-224.744.834.684.771.06%0.21%-0.60%5,316,60025,307,00090%4.760.34%4.69-0.26%4.76-0.48%4.80-0.13%-1.11%
2019-05-214.634.834.554.722.39%-0.51%-1.77%5,593,40026,534,00092%4.743.81%4.70-1.20%4.78-0.31%4.81-0.04%-1.31%
2019-05-204.604.744.494.61-0.65%0.88%-4.10%5,380,90024,592,00083%4.57-4.53%4.76-2.06%4.80-0.83%4.81-0.52%-1.50%
2019-05-174.944.944.644.64-5.88%-3.07%-3.97%6,051,60028,967,00092%4.79-2.72%4.86-0.16%4.84-0.35%4.83-0.58%-1.66%
2019-05-164.914.974.864.930.82%0.18%1.44%5,490,30027,016,00081%4.920.72%4.870.85%4.850.31%4.86-0.51%-1.76%
2019-05-154.844.934.804.892.09%0.08%0.10%5,085,80024,849,00064%4.891.48%4.830.02%4.840.27%4.89-1.13%-1.98%
2019-05-144.674.884.674.790.00%-0.52%-3.06%6,716,00032,338,00080%4.820.35%4.83-0.10%4.830.19%4.94-2.16%-1.96%
2019-05-134.894.894.714.79-2.64%-0.17%-5.15%7,271,20034,889,00081%4.80-1.52%4.83-0.17%4.82-0.25%5.05-1.81%-1.83%
2019-05-104.824.944.754.923.14%0.99%-4.34%6,245,00030,428,00068%4.870.83%4.840.75%4.83-0.78%5.14-2.41%-1.75%
2019-05-094.804.954.744.77-1.65%-1.28%-9.49%5,169,60024,982,00049%4.830.33%4.80-0.23%4.87-1.02%5.27-1.84%-1.62%
2019-05-084.704.904.654.851.46%0.71%-9.67%6,959,80033,518,00063%4.820.94%4.82-1.47%4.92-2.05%5.37-2.10%-1.47%
2019-05-074.804.844.684.781.92%0.19%-12.84%6,971,70033,261,00060%4.77-1.59%4.89-1.59%5.02-3.43%5.48-1.97%-1.33%
2019-05-064.994.994.624.690.00%-3.26%-16.16%8,937,10043,327,00076%4.85-3.29%4.97-2.97%5.20-2.82%5.59-2.08%-1.18%