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:
正业科技( 300410.SZ 深证)
板块 :次新股   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
2020-02-21936.1302.390%增发
2020-02-21490.6502.489%2
2020-02-21768.8602.013%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
2019-12-097.587.877.577.821.69%1.20%3.13%13,359,600103,229,000117%7.730.76%7.710.25%7.720.64%7.580.29%0.22%
2019-12-067.747.757.587.69-1.66%0.27%1.71%13,106,500100,517,000121%7.67-0.76%7.69-0.43%7.671.31%7.560.28%0.20%
2019-12-057.577.827.577.822.89%1.19%3.71%18,759,900144,969,000190%7.730.73%7.721.17%7.571.03%7.540.60%0.10%
2019-12-047.897.897.567.60-3.68%-0.94%1.40%21,242,900162,967,000254%7.67-1.73%7.643.47%7.491.88%7.500.77%0.01%
2019-12-037.177.897.087.8910.04%1.06%6.08%12,590,30098,292,000194%7.819.59%7.384.31%7.350.70%7.441.03%-0.11%
2019-12-027.047.217.037.171.27%0.65%-2.61%5,758,00041,020,00093%7.122.33%7.07-1.05%7.30-0.86%7.36-0.33%-0.26%
2019-11-297.017.126.807.08-2.88%1.69%-4.14%9,398,00065,426,000153%6.96-4.42%7.15-4.59%7.36-1.63%7.39-1.02%-0.33%
2019-11-287.307.327.227.29-0.14%0.08%-2.31%3,675,50026,772,00068%7.28-0.16%7.49-0.44%7.49-0.23%7.46-0.08%-0.30%
2019-11-277.327.397.227.30-4.07%0.05%-2.25%8,613,10062,845,000157%7.30-5.88%7.53-0.96%7.50-0.75%7.47-0.27%-0.36%
2019-11-267.747.987.587.610.53%-1.83%1.63%9,521,30073,813,000202%7.753.35%7.601.82%7.561.33%7.490.94%-0.43%
2019-11-257.437.637.387.573.13%0.92%2.05%7,040,10052,810,000166%7.501.04%7.460.36%7.460.40%7.420.07%-0.68%
2019-11-227.437.517.327.34-1.08%-1.13%-0.98%4,402,40032,682,000106%7.42-0.11%7.44-0.20%7.430.15%7.41-0.70%-0.85%
2019-11-217.367.527.367.420.41%-0.16%-0.60%3,150,80023,416,00073%7.43-0.27%7.450.24%7.420.09%7.47-0.29%-0.86%
2019-11-207.527.557.367.39-1.60%-0.83%-1.30%3,854,50028,725,00086%7.45-0.17%7.430.37%7.410.33%7.49-0.44%-0.90%
2019-11-197.387.537.337.511.35%0.60%-0.13%4,090,40030,533,00085%7.471.17%7.410.28%7.390.26%7.52-0.50%-0.98%
2019-11-187.307.477.277.411.65%0.42%-1.96%3,770,80027,826,00065%7.380.10%7.390.23%7.37-0.38%7.56-1.02%-1.21%
2019-11-157.457.517.287.29-3.06%-1.11%-4.53%4,013,30029,588,00063%7.37-0.37%7.370.03%7.40-1.36%7.64-0.70%-1.30%
2019-11-147.307.537.287.523.58%1.64%-2.21%5,044,10037,322,00077%7.401.04%7.37-0.53%7.50-0.69%7.69-0.72%-1.23%
2019-11-137.507.507.247.26-2.16%-0.86%-6.27%3,754,90027,497,00057%7.32-0.54%7.41-2.27%7.55-0.91%7.75-0.96%-1.16%
2019-11-127.417.467.277.420.27%0.77%-5.13%3,546,20026,111,00051%7.36-1.62%7.58-0.89%7.62-0.55%7.82-1.51%-1.08%
2019-11-117.707.707.347.40-4.39%-1.12%-6.81%5,873,90043,958,00077%7.48-4.10%7.65-0.98%7.66-1.39%7.94-1.70%-0.92%
2019-11-087.807.927.727.740.78%-0.82%-4.18%5,789,00045,175,00072%7.801.99%7.720.63%7.77-0.47%8.08-0.77%-0.78%
2019-11-077.627.707.567.681.32%0.37%-5.66%4,761,90036,438,00055%7.65-0.60%7.67-1.44%7.81-0.75%8.14-0.66%-0.74%
2019-11-067.657.847.577.58-1.17%-1.53%-7.50%6,659,10051,259,00073%7.700.39%7.79-0.99%7.87-1.18%8.20-1.24%-0.73%
2019-11-057.897.907.447.67-2.79%0.03%-7.57%13,118,600100,597,000128%7.67-4.47%7.86-2.61%7.96-3.23%8.30-2.85%-0.65%
2019-11-048.198.197.857.89-2.95%-1.71%-7.62%8,709,10069,909,00077%8.03-0.72%8.07-1.04%8.23-1.95%8.54-1.84%-0.34%
2019-11-018.098.187.938.130.12%0.56%-6.56%5,104,90041,273,00038%8.09-0.90%8.16-2.21%8.39-0.63%8.70-0.06%-0.14%
2019-10-318.188.248.118.12-0.12%-0.47%-6.73%4,271,90034,851,00031%8.16-0.68%8.34-1.62%8.44-0.15%8.710.02%-0.30%
2019-10-308.378.378.108.13-3.10%-1.02%-6.59%7,057,80057,970,00052%8.21-3.52%8.48-0.67%8.46-0.82%8.70-0.16%-0.46%
2019-10-298.698.718.368.390.00%-1.46%-3.76%9,929,10084,541,00076%8.51-1.10%8.540.51%8.53-1.94%8.720.07%-0.66%