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:
长川科技( 300604.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
2020-09-263098.2909.860%增发
2020-09-2825.7700.173%2
2020-09-283147.25010.014%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
2020-07-0934.0034.9733.7534.25-0.44%-0.43%6.58%11,759,400404,504,000133%34.401.26%34.281.97%33.332.07%32.141.44%1.09%
2020-07-0833.9334.8932.8234.403.12%1.27%8.59%9,924,200337,116,000120%33.97-1.28%33.612.58%32.662.00%31.681.54%0.89%
2020-07-0733.6335.4633.3033.360.24%-3.05%6.93%12,043,700414,414,000150%34.415.63%32.773.97%32.022.69%31.202.33%0.72%
2020-07-0631.5533.5531.2033.287.15%2.16%9.15%12,652,500412,156,000162%32.585.84%31.522.81%31.181.91%30.491.68%0.40%
2020-07-0330.7031.3629.9531.061.01%0.91%3.58%8,699,100267,747,000119%30.780.26%30.660.19%30.600.44%29.990.78%0.17%
2020-07-0230.2031.2030.0130.750.99%0.16%3.35%8,519,500261,546,000125%30.700.68%30.600.34%30.460.55%29.750.85%0.03%
2020-07-0130.9731.4929.5030.45-1.10%-0.14%3.21%9,069,200276,557,000141%30.49-0.38%30.490.45%30.300.76%29.501.04%-0.07%
2020-06-3030.6630.9330.2430.790.92%0.58%5.45%6,783,200207,638,000109%30.610.72%30.360.82%30.071.44%29.200.58%-0.20%
2020-06-2930.0030.9329.7330.510.69%0.39%5.10%7,800,200237,059,000128%30.391.00%30.111.06%29.641.34%29.030.40%-0.22%
2020-06-2429.9330.6029.6230.301.41%0.69%4.79%7,301,400219,705,000123%30.091.10%29.801.94%29.251.43%28.910.26%-0.18%
2020-06-2329.8030.2529.5029.88-0.37%0.39%3.61%5,863,300174,515,000103%29.760.62%29.231.46%28.841.14%28.84-0.57%-0.13%
2020-06-2228.7030.0728.7029.994.97%1.38%3.40%9,328,800275,963,000152%29.584.53%28.812.76%28.511.70%29.00-0.18%0.08%
2020-06-1928.0028.7427.6628.571.93%0.95%-1.67%6,955,600196,848,000111%28.301.15%28.040.57%28.04-0.48%29.06-0.90%0.22%
2020-06-1827.5728.2427.5628.031.34%0.19%-4.39%4,457,000124,697,00067%27.981.23%27.88-0.23%28.17-1.16%29.32-0.59%0.48%
2020-06-1728.0228.0827.2727.66-1.28%0.08%-6.22%4,006,400110,731,00056%27.64-1.21%27.94-1.41%28.50-1.17%29.49-0.59%0.63%
2020-06-1627.8828.2727.7028.021.89%0.16%-5.55%4,852,500135,753,00063%27.98-0.36%28.34-1.69%28.84-2.07%29.67-0.18%0.73%
2020-06-1528.4428.7827.5027.50-4.55%-2.05%-7.47%7,544,900211,829,00093%28.08-3.18%28.82-2.23%29.45-1.55%29.72-0.22%0.72%
2020-06-1228.4829.5028.4028.81-1.54%-0.65%-3.28%5,654,200163,966,00072%29.00-2.25%29.48-2.08%29.91-0.79%29.790.37%0.69%
2020-06-1129.8030.3029.0329.26-1.61%-1.37%-1.41%5,514,300163,594,00071%29.67-0.66%30.11-0.33%30.15-0.19%29.680.79%0.61%
2020-06-1030.2330.4529.6029.74-2.43%-0.42%1.01%4,371,400130,551,00056%29.87-1.96%30.21-0.29%30.210.04%29.440.74%0.49%
2020-06-0929.5131.1429.2030.482.59%0.06%4.29%9,700,200295,499,000124%30.461.27%30.300.43%30.190.89%29.231.53%0.38%
2020-06-0830.8030.9429.3529.71-2.59%-1.24%3.21%7,881,700237,097,000101%30.08-0.72%30.170.12%29.930.80%28.791.24%0.20%
2020-06-0530.0030.7529.5030.501.77%0.66%7.27%9,134,700276,773,000123%30.300.71%30.131.27%29.691.51%28.431.66%0.06%
2020-06-0429.5830.7929.3029.970.57%-0.39%7.15%7,221,100217,251,00099%30.090.27%29.751.27%29.251.88%27.970.95%-0.13%
2020-06-0329.5730.7729.2029.800.81%-0.68%7.55%10,080,300302,449,000137%30.002.81%29.382.53%28.712.20%27.710.41%-0.21%
2020-06-0229.3029.8128.5129.562.28%1.29%7.12%8,818,500257,352,000113%29.181.39%28.652.78%28.092.21%27.59-0.30%-0.17%
2020-06-0127.7529.4427.6028.904.90%0.41%4.42%7,836,900225,568,00095%28.783.76%27.881.86%27.482.10%27.68-0.53%0.01%
2020-05-2927.1028.2527.0627.550.80%-0.69%-0.98%6,282,200174,273,00068%27.742.99%27.371.42%26.921.17%27.82-0.44%0.25%
2020-05-2827.3927.5426.2527.33-0.76%1.46%-2.20%6,644,500178,979,00067%26.94-1.83%26.991.11%26.61-0.40%27.95-0.42%0.47%
2020-05-2727.3227.9627.0327.540.00%0.37%-1.86%7,915,300217,183,00078%27.443.03%26.691.75%26.72-1.70%28.06-0.31%0.64%