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:
康泰生物( 300601.SZ 深证)
板块 :次新股   本月解禁   下月解禁   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
2020-05-1697.6200.150%
2020-05-1865.1900.154%2
2020-05-1897.6200.154%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
2020-05-25144.50146.27142.36145.902.63%0.80%1.41%3,070,500444,410,00086%144.740.77%145.63-0.37%146.430.06%143.880.68%0.72%
2020-05-22146.00147.30142.01142.16-2.55%-1.02%-0.52%4,539,300651,975,000126%143.63-3.02%146.17-1.20%146.35-0.02%142.910.78%0.67%
2020-05-21146.99151.77145.40145.880.21%-1.50%2.88%4,791,400709,605,000140%148.100.80%147.940.83%146.370.95%141.800.98%0.62%
2020-05-20149.30149.77145.00145.57-2.60%-0.92%3.66%2,979,300437,720,00092%146.92-1.05%146.720.92%145.000.96%140.421.14%0.56%
2020-05-19147.09149.94145.92149.463.40%0.66%7.65%4,103,900609,358,000124%148.482.81%145.381.92%143.621.97%138.841.83%0.48%
2020-05-18141.01146.88140.37144.551.90%0.08%6.01%3,421,400494,149,00095%144.432.15%142.641.32%140.851.55%136.350.50%0.33%
2020-05-15141.48142.72139.87141.850.19%0.32%4.56%2,387,900337,635,00066%141.39-0.05%140.780.87%138.701.01%135.670.32%0.38%
2020-05-14139.38143.09139.08141.581.13%0.08%4.69%2,677,100378,703,00070%141.461.29%139.571.53%137.310.63%135.240.22%0.42%
2020-05-13140.45141.29137.49140.000.92%0.24%3.75%2,952,600412,376,00072%139.670.85%137.461.19%136.461.02%134.940.32%0.51%
2020-05-12135.00140.00135.00138.723.68%0.16%3.13%4,964,600687,571,000121%138.503.46%135.851.00%135.081.60%134.510.39%0.52%
2020-05-11133.79135.28132.75133.800.08%-0.04%-0.14%3,222,000431,293,00078%133.86-0.30%134.510.42%132.95-0.31%133.980.26%0.50%
2020-05-08135.50136.40133.33133.69-1.91%-0.43%0.04%4,206,500564,794,000103%134.27-1.05%133.951.20%133.36-0.10%133.630.28%0.50%
2020-05-07135.39136.80132.11136.301.29%0.45%2.28%2,610,300354,196,00067%135.692.26%132.36-0.24%133.50-0.23%133.270.33%0.51%
2020-05-06131.32135.50130.23134.570.43%1.41%1.31%4,714,900625,660,000119%132.701.40%132.67-0.52%133.81-0.14%132.830.34%0.52%
2020-04-30136.00136.00127.45134.00-1.49%2.40%1.23%6,917,900905,290,000177%130.86-4.54%133.36-1.85%134.00-0.86%132.380.28%0.54%
2020-04-29136.00140.00135.50136.02-0.86%-0.78%3.04%2,804,900384,504,00081%137.081.63%135.870.61%135.160.91%132.001.08%0.58%
2020-04-28134.00138.53132.00137.200.37%1.72%5.06%4,474,700603,553,000117%134.88-0.87%135.040.18%133.930.71%130.600.73%0.56%
2020-04-27133.48138.50131.20136.703.34%0.47%5.43%5,154,500701,330,000135%136.061.94%134.801.80%132.991.30%129.651.07%0.60%
2020-04-24135.31136.45131.50132.28-2.01%-0.89%3.12%2,917,100389,354,00079%133.47-0.47%132.420.93%131.280.86%128.280.41%0.56%
2020-04-23130.91136.50130.20135.002.58%0.67%5.67%3,773,400506,040,00094%134.113.43%131.201.48%130.171.41%127.760.21%0.69%
2020-04-22127.62132.50126.28131.602.06%1.50%3.22%3,404,200441,387,00077%129.660.59%129.290.44%128.350.86%127.490.27%0.94%
2020-04-21132.60132.60127.47128.95-0.58%0.04%1.42%2,475,300319,068,00056%128.90-0.23%128.730.72%127.260.20%127.140.33%1.12%
2020-04-20130.80130.80127.50129.701.44%0.39%2.35%2,705,200349,497,00058%129.200.70%127.810.94%127.000.57%126.720.45%1.37%
2020-04-17127.60131.12124.61127.860.59%-0.34%1.36%3,953,700507,242,00086%128.301.51%126.610.26%126.280.05%126.150.59%1.51%
2020-04-16123.87128.00122.62127.111.69%0.58%1.36%3,980,800503,103,00088%126.380.51%126.290.45%126.21-0.61%125.410.66%1.54%
2020-04-15129.86129.88123.78125.00-3.62%-0.59%0.34%6,581,100827,518,000146%125.74-0.93%125.72-0.52%126.98-0.06%124.580.91%1.52%
2020-04-14125.00129.70122.80129.704.64%2.19%5.06%5,036,100639,200,000122%126.922.44%126.38-0.88%127.050.46%123.461.08%1.49%
2020-04-13124.64127.00121.51123.950.67%0.04%1.48%3,393,900420,497,00084%123.90-2.63%127.50-0.19%126.480.36%122.140.67%1.41%
2020-04-10131.70133.88122.22123.12-6.59%-3.24%1.47%6,486,900825,423,000164%127.25-1.84%127.740.80%126.031.34%121.331.73%1.42%
2020-04-09125.12132.00125.12131.810.00%1.68%10.51%6,485,200840,697,000170%129.633.56%126.732.96%124.363.03%119.272.74%1.32%