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:
隆盛科技( 300680.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
2019-08-20242.7003.266%2
2019-08-21242.7003.266%2
2020-07-242770.81037.286%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
2019-07-1619.6119.7619.4719.70-0.25%0.25%-0.05%1,262,70024,813,00057%19.651.12%19.490.65%19.370.04%19.71-0.89%-0.60%
2019-07-1519.4019.8319.0019.751.02%1.63%-0.68%1,917,60037,267,00073%19.43-0.04%19.370.39%19.37-0.32%19.89-1.08%-0.50%
2019-07-1219.3019.7719.1119.551.30%0.56%-2.74%1,941,10037,737,00060%19.441.27%19.29-0.12%19.43-1.01%20.10-3.58%-0.38%
2019-07-1119.0219.3818.9519.301.95%0.53%-7.42%1,667,90032,021,00038%19.20-0.09%19.31-0.89%19.63-0.69%20.85-0.70%0.38%
2019-07-1019.3919.5918.9018.93-2.77%-1.49%-9.83%1,950,10037,474,00039%19.22-1.20%19.49-1.74%19.76-0.85%20.990.12%0.70%
除权分界线,2019年07月10日,10股派1.000元(以下数据已经复权)
2019-07-0919.3219.6219.2219.470.83%0.11%-7.14%1,590,70031,097,00030%19.45-0.49%19.83-0.50%19.93-1.21%20.970.17%0.74%
2019-07-0820.1520.1519.1519.31-5.02%-1.20%-7.75%2,694,90052,938,00051%19.54-2.47%19.93-0.79%20.17-1.19%20.930.12%0.76%
2019-07-0519.6120.5019.5020.333.57%1.46%-2.76%3,088,00062,186,00056%20.040.81%20.09-1.15%20.42-4.21%20.91-0.22%0.93%
2019-07-0420.0420.2419.5519.63-2.05%-1.24%-6.31%2,584,40051,628,00048%19.88-0.74%20.32-1.10%21.31-0.54%20.950.02%1.05%
2019-07-0320.0820.3419.7720.04-0.15%0.07%-4.34%3,222,20064,850,00062%20.03-2.53%20.55-5.01%21.430.31%20.950.07%1.07%
2019-07-0220.6721.1320.0720.07-4.02%-2.32%-4.13%4,670,50096,429,00096%20.55-0.10%21.63-0.47%21.360.25%20.940.07%1.09%
2019-07-0119.9021.2519.9020.912.00%1.67%-0.05%7,397,400152,885,000166%20.57-9.00%21.73-0.01%21.310.36%20.920.13%1.08%
2019-06-2824.2224.2220.5020.50-6.86%-9.29%-1.88%10,939,900248,334,000314%22.606.26%21.735.55%21.233.68%20.894.03%1.05%
2019-06-2719.8622.0119.7522.0110.05%3.49%9.60%7,457,500159,353,000276%21.277.40%20.593.27%20.482.81%20.082.45%0.66%
2019-06-2619.3820.4819.1120.002.56%1.00%2.03%4,276,40085,109,000184%19.801.55%19.94-0.59%19.920.61%19.600.60%0.46%
2019-06-2519.5119.9019.2519.50-1.02%0.01%0.08%2,877,90056,405,000137%19.50-2.64%20.060.14%19.800.24%19.490.37%0.41%
2019-06-2420.9020.9119.5219.70-5.24%-1.64%1.47%6,069,200122,158,000302%20.03-3.66%20.033.05%19.753.17%19.411.81%0.41%
2019-06-2120.7920.7920.7920.7910.06%0.00%9.03%1,090,20022,773,00076%20.7910.70%19.443.37%19.141.53%19.070.96%0.22%
2019-06-2018.7018.9718.5218.891.23%0.59%0.02%1,314,80024,823,00084%18.78-0.23%18.810.42%18.86-0.66%18.890.16%0.09%
2019-06-1918.9318.9618.6218.661.80%-0.87%-1.04%1,630,30030,852,000106%18.822.59%18.73-0.49%18.98-0.04%18.860.30%0.03%
2019-06-1818.4618.5418.2018.33-0.70%-0.10%-2.50%810,80014,958,00053%18.35-1.11%18.82-1.35%18.99-0.30%18.80-0.01%-0.06%
2019-06-1718.8218.9718.3718.46-1.34%-0.50%-1.81%1,301,10024,269,00083%18.55-2.29%19.08-0.29%19.040.13%18.80-0.16%-0.07%
2019-06-1419.3919.5018.6818.71-3.36%-1.46%-0.64%1,918,70036,623,000125%18.99-1.16%19.130.12%19.020.57%18.830.15%-0.04%
2019-06-1318.7419.5518.7119.362.98%0.78%2.96%2,248,90043,427,000158%19.211.86%19.111.26%18.911.01%18.800.43%-0.08%
2019-06-1218.9019.0518.7218.80-1.57%-0.31%0.42%1,861,90035,300,000142%18.86-0.41%18.870.93%18.720.80%18.720.08%-0.12%
2019-06-1118.2819.2418.2719.105.23%0.86%2.10%2,528,60048,138,000205%18.944.60%18.702.09%18.581.13%18.710.34%-0.11%
2019-06-1018.2018.2417.9318.151.51%0.25%-2.65%873,00015,892,00075%18.10-0.67%18.32-0.04%18.37-0.90%18.65-0.06%-0.15%
2019-06-0618.3518.6317.8517.88-1.97%-1.90%-4.16%1,156,20021,189,00096%18.23-0.40%18.32-0.54%18.54-0.57%18.66-0.35%-0.13%
2019-06-0518.3718.4718.1618.240.27%-0.32%-2.57%985,80018,138,00081%18.300.79%18.42-1.12%18.64-0.42%18.72-0.43%-0.05%
2019-06-0418.4318.4317.8618.190.00%0.19%-3.26%1,193,20021,783,00095%18.16-1.82%18.63-1.04%18.72-0.76%18.80-0.61%0.06%