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:
凯利泰( 300326.SZ 深证)
板块 :医药制造业_h   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
2019-06-146276.6608.727%2
2019-06-143059.7304.260%增发
2019-06-143216.9304.480%增发
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
2019-04-2311.1011.2010.8911.07-0.63%0.22%-1.12%4,534,50050,086,00060%11.05-1.74%11.10-0.02%11.120.24%11.20-0.15%0.12%
2019-04-2211.1611.3911.1111.140.00%-0.90%-0.64%6,053,70068,049,00076%11.242.27%11.100.02%11.090.08%11.210.11%0.18%
2019-04-1910.9711.1610.8511.142.01%1.35%-0.54%5,501,40060,470,00062%10.99-0.69%11.100.22%11.09-0.05%11.20-0.23%0.22%
2019-04-1811.1511.3210.8710.92-2.59%-1.34%-2.73%6,435,20071,227,00069%11.07-1.43%11.08-0.34%11.09-0.70%11.23-0.23%0.31%
2019-04-1711.1011.4010.9811.210.90%-0.17%-0.37%6,262,80070,327,00066%11.232.57%11.120.51%11.17-0.65%11.25-0.12%0.41%
2019-04-1611.0811.1310.8011.110.45%1.48%-1.38%7,036,60077,040,00070%10.95-2.03%11.06-1.37%11.24-0.42%11.27-0.44%0.49%
2019-04-1511.2511.3411.0511.06-0.27%-1.03%-2.25%7,559,20084,474,00068%11.181.17%11.21-0.99%11.290.15%11.320.44%0.69%
2019-04-1211.1011.1910.8911.09-0.63%0.40%-1.55%7,504,70082,896,00060%11.05-2.71%11.33-0.39%11.27-0.33%11.270.54%0.75%
2019-04-1111.4411.6711.1011.16-2.53%-1.71%-0.40%11,033,800125,275,00084%11.35-1.02%11.370.66%11.31-0.04%11.210.59%0.79%
2019-04-1011.3011.6011.2211.451.33%-0.18%2.79%12,226,900140,252,00096%11.471.85%11.290.54%11.310.25%11.140.72%0.69%
2019-04-0911.0911.3811.0611.301.99%0.33%2.18%10,029,600112,965,00079%11.261.08%11.23-0.31%11.29-0.45%11.060.46%0.52%
2019-04-0811.3511.4111.0011.08-2.03%-0.57%0.65%12,167,700135,583,00094%11.14-1.47%11.27-0.74%11.340.68%11.010.48%0.43%
2019-04-0411.4511.4911.1811.31-0.44%0.01%3.24%10,647,600120,411,00087%11.31-0.72%11.35-0.48%11.261.18%10.960.63%0.37%
2019-04-0311.2611.5511.2211.360.53%-0.27%4.35%8,954,200101,996,00076%11.390.25%11.411.63%11.131.03%10.890.78%0.28%
2019-04-0211.4011.6211.2411.30-1.22%-0.55%4.61%9,807,600111,444,00083%11.36-0.65%11.221.59%11.020.99%10.800.73%0.15%
2019-04-0111.2111.6811.2111.442.60%0.03%6.68%18,770,200214,677,000159%11.444.36%11.052.51%10.911.72%10.721.53%0.03%
2019-03-2910.4311.1610.4111.156.09%1.74%5.57%20,198,800221,355,000175%10.961.92%10.781.56%10.721.28%10.561.01%-0.14%
2019-03-2810.6211.0410.4010.51-1.04%-2.26%0.52%18,726,900201,371,000175%10.753.25%10.610.60%10.590.95%10.460.96%-0.23%
2019-03-2710.3010.6510.1810.623.71%1.97%2.54%8,813,00091,786,00083%10.42-1.01%10.550.13%10.490.31%10.36-0.38%-0.31%
2019-03-2610.5810.7910.2110.24-3.12%-2.67%-1.50%9,817,600103,288,00091%10.52-1.40%10.540.33%10.460.16%10.40-0.99%-0.23%
2019-03-2510.2710.9310.2210.570.57%-0.94%0.67%11,969,400127,717,00098%10.673.23%10.501.66%10.440.98%10.50-0.44%-0.02%
2019-03-2210.4110.5510.1510.511.06%1.68%-0.34%7,461,40077,118,00056%10.34-0.66%10.33-0.41%10.340.24%10.55-0.14%0.15%
2019-03-2110.3010.4810.2610.400.87%-0.05%-1.52%8,496,60088,409,00060%10.411.48%10.370.48%10.310.58%10.56-0.25%0.25%
2019-03-2010.4910.4910.0510.31-1.81%0.56%-2.62%9,154,30093,855,00059%10.25-1.78%10.320.15%10.25-0.93%10.59-0.56%0.36%
2019-03-1910.4210.5810.3110.501.45%0.58%-1.38%11,772,100122,885,00072%10.441.68%10.311.08%10.35-1.80%10.65-0.41%0.55%
2019-03-1810.2510.3510.1310.351.67%0.81%-3.19%13,193,100135,448,00075%10.270.61%10.20-1.49%10.54-1.27%10.69-0.17%0.75%
2019-03-1510.1910.3510.0510.180.59%-0.24%-4.94%10,130,300103,379,00050%10.210.72%10.35-3.05%10.68-0.36%10.710.12%1.03%
2019-03-1410.5710.689.8510.12-4.71%-0.12%-5.39%15,241,100154,427,00075%10.13-6.03%10.68-2.16%10.71-0.87%10.700.10%1.07%
2019-03-1310.8111.0110.5110.62-2.48%-1.50%-0.61%11,160,700120,337,00058%10.78-1.66%10.910.57%10.81-0.23%10.690.47%1.14%
2019-03-1211.1411.1610.7510.890.00%-0.67%2.40%24,786,300271,756,000134%10.960.38%10.851.02%10.830.19%10.641.05%1.12%