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   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
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
2020-01-177.397.607.347.34-10.05%-0.93%-10.67%19,828,300146,916,000158%7.41-10.01%7.85-6.53%8.07-3.68%8.22-1.95%-0.01%
2020-01-168.358.358.158.16-1.81%-0.89%-2.63%8,478,80069,808,00076%8.23-1.50%8.39-0.07%8.38-0.27%8.380.13%0.21%
2020-01-158.498.548.288.31-2.58%-0.57%-0.70%10,424,60087,130,00092%8.36-1.71%8.40-0.23%8.400.06%8.370.28%0.20%
2020-01-148.378.618.328.532.65%0.32%2.20%15,623,100132,850,000139%8.502.89%8.420.84%8.390.12%8.350.70%0.18%
2020-01-138.398.398.148.31-0.48%0.56%0.27%8,952,00073,982,00076%8.26-1.89%8.35-0.28%8.38-0.32%8.29-1.05%0.11%
2020-01-108.548.578.318.35-0.95%-0.87%-0.31%7,265,90061,198,00052%8.420.60%8.37-0.45%8.410.31%8.380.23%0.45%
2020-01-098.328.488.288.432.68%0.68%0.87%8,470,80070,925,00060%8.370.46%8.41-0.08%8.380.46%8.360.26%0.45%
2020-01-088.478.478.218.21-3.30%-1.50%-1.50%10,935,00091,140,00076%8.34-2.06%8.420.18%8.350.45%8.340.31%0.44%
2020-01-078.428.678.418.490.83%-0.24%2.18%11,045,80093,997,00081%8.511.26%8.401.17%8.311.01%8.310.52%0.39%
2020-01-068.328.508.308.42-0.36%0.19%1.86%11,858,30099,653,00089%8.400.99%8.300.96%8.23-1.58%8.270.43%0.36%
2020-01-038.208.518.128.452.80%1.54%2.66%15,839,000131,820,000120%8.321.65%8.231.03%8.360.24%8.230.27%0.36%
2020-01-028.128.278.088.220.98%0.40%0.13%12,601,600103,170,00099%8.190.68%8.14-3.10%8.340.14%8.210.02%0.39%
2019-12-318.208.318.018.14-0.12%0.10%-0.82%11,479,40093,348,00091%8.130.21%8.40-0.11%8.330.21%8.210.07%0.46%
2019-12-308.208.218.018.15-3.44%0.43%-0.62%18,804,000152,591,000148%8.12-6.35%8.41-0.47%8.310.00%8.200.05%0.48%
2019-12-278.248.948.228.443.81%-2.60%2.96%32,167,900278,743,000287%8.677.27%8.455.69%8.314.41%8.202.32%0.54%
2019-12-268.028.147.998.130.62%0.64%1.49%8,091,00065,361,00087%8.080.35%8.000.96%7.96-0.06%8.010.23%0.39%
2019-12-257.978.157.918.081.76%0.37%1.09%9,796,60078,858,000106%8.052.89%7.920.47%7.96-0.31%7.990.16%0.40%
2019-12-247.807.977.677.942.45%1.48%-0.50%7,026,00054,970,00073%7.82-0.18%7.88-1.07%7.99-0.59%7.98-0.19%0.45%
2019-12-237.857.957.727.75-0.64%-1.12%-3.06%7,717,70060,495,00071%7.84-1.52%7.97-1.24%8.04-0.34%8.000.26%0.53%
2019-12-208.108.137.787.80-3.70%-2.00%-2.18%9,754,40077,637,00087%7.96-1.61%8.07-0.48%8.060.09%7.970.43%0.53%
2019-12-198.138.218.018.10-0.37%0.14%2.02%8,852,50071,605,00078%8.09-0.74%8.110.27%8.060.44%7.940.53%0.52%
2019-12-188.128.288.028.13-0.12%-0.23%2.94%10,532,50085,827,00087%8.150.83%8.080.87%8.020.59%7.900.71%0.53%
2019-12-178.078.198.008.141.24%0.72%3.80%12,191,80098,529,00093%8.080.65%8.010.89%7.970.15%7.840.31%0.53%
2019-12-167.918.147.908.041.90%0.12%2.84%12,297,10098,750,00093%8.032.02%7.940.60%7.960.87%7.820.67%0.60%
2019-12-137.907.957.827.890.51%0.24%1.60%7,160,30056,360,00056%7.870.04%7.90-0.74%7.890.56%7.770.82%0.50%
2019-12-127.907.967.757.85-0.63%-0.23%1.91%7,589,30059,710,00059%7.87-0.78%7.960.71%7.850.41%7.700.29%0.32%
2019-12-118.098.097.837.90-2.35%-0.38%2.85%11,222,00088,994,00091%7.93-0.96%7.900.96%7.820.67%7.680.64%0.28%
2019-12-107.828.167.768.093.45%1.04%6.00%18,115,400145,047,000152%8.013.62%7.821.48%7.760.64%7.630.65%0.19%
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%
2019-12-067.747.757.587.690.00%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%