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:
锐科激光( 300747.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-255248.19041.001%2
2019-06-255114.56039.958%2
2020-02-1888.2000.689%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
2019-06-27138.22138.73135.33137.770.91%0.40%3.46%1,357,300186,243,000111%137.220.97%134.582.17%133.580.57%133.160.50%0.40%
2019-06-26131.01137.79131.01136.533.51%0.46%3.05%1,571,200213,527,000137%135.904.04%131.720.03%132.830.06%132.500.56%0.34%
2019-06-25128.57132.39128.01131.902.59%0.98%0.10%1,426,100186,278,000126%130.621.54%131.68-0.56%132.75-0.36%131.760.30%0.28%
2019-06-24131.00131.00127.58128.57-4.24%-0.05%-2.13%1,615,200207,774,000141%128.64-5.47%132.42-2.08%133.23-0.50%131.370.02%0.22%
2019-06-21134.90137.97133.66134.260.22%-1.34%2.23%1,460,300198,714,000147%136.082.18%135.240.82%133.891.03%131.340.97%0.19%
2019-06-20134.00134.49132.00133.960.31%0.59%2.99%1,044,600139,109,000113%133.17-2.02%134.140.73%132.530.42%130.080.51%0.07%
2019-06-19136.38138.55133.40133.540.40%-1.75%3.18%1,389,200188,822,000161%135.922.31%133.172.04%131.981.40%129.421.02%-0.02%
2019-06-18130.60134.47129.23133.012.44%0.12%3.82%1,125,500149,527,000134%132.852.92%130.511.23%130.151.18%128.110.31%-0.14%
2019-06-17127.58130.88125.56129.841.95%0.59%1.67%847,100109,344,000101%129.080.52%128.92-0.23%128.630.55%127.71-0.24%-0.15%
2019-06-14129.41130.08127.36127.36-1.58%-0.82%-0.51%681,20087,476,00078%128.42-0.68%129.230.52%127.920.57%128.010.02%-0.15%
2019-06-13128.02130.16128.02129.410.32%0.09%1.11%586,10075,776,00068%129.29-0.34%128.550.78%127.200.36%127.99-0.11%-0.20%
2019-06-12127.84130.98127.72129.000.06%-0.56%0.68%1,027,600133,310,000118%129.731.86%127.561.40%126.740.47%128.13-0.05%-0.22%
2019-06-11124.98129.64122.70128.923.14%1.22%0.56%1,379,200175,662,000161%127.372.00%125.810.81%126.15-0.40%128.20-0.27%-0.23%
2019-06-10122.90125.80122.88124.991.78%0.10%-2.76%725,00090,527,00089%124.871.12%124.80-0.82%126.66-1.13%128.54-0.24%-0.24%
2019-06-06126.00126.18122.40122.80-2.23%-0.55%-4.69%632,10078,055,00078%123.49-1.98%125.83-1.65%128.11-0.53%128.84-0.32%-0.30%
2019-06-05127.75127.75125.00125.60-0.44%-0.30%-2.82%656,70082,732,00082%125.98-0.92%127.94-1.21%128.79-0.59%129.25-0.31%-0.31%
2019-06-04129.00129.17125.80126.15-2.36%-0.79%-2.70%1,038,600132,063,000133%127.16-2.45%129.51-0.47%129.55-0.67%129.65-0.23%-0.29%
2019-06-03133.56133.56128.90129.20-2.12%-0.88%-0.58%871,700113,629,000118%130.35-0.50%130.13-0.13%130.420.02%129.950.22%-0.28%
2019-05-31128.46132.50128.00132.002.76%0.76%1.80%1,153,100151,058,000156%131.002.23%130.300.13%130.390.46%129.67-0.20%-0.34%
2019-05-30129.94130.42127.40128.46-1.66%0.25%-1.13%603,40077,320,00082%128.14-2.22%130.13-0.43%129.80-0.03%129.92-0.53%-0.39%
2019-05-29130.52132.58129.03130.630.45%-0.32%0.01%657,00086,096,00087%131.040.12%130.690.62%129.840.05%130.62-0.25%-0.42%
2019-05-28132.85132.85130.00130.05-1.04%-0.64%-0.68%787,600103,087,000106%130.890.54%129.890.68%129.780.32%130.95-0.20%-0.46%
2019-05-27127.92132.02127.91131.422.67%0.95%0.16%778,100101,297,000109%130.191.78%129.01-0.07%129.370.42%131.21-0.38%-0.52%
2019-05-24127.08128.60127.08128.000.18%0.07%-2.82%516,70066,089,00073%127.91-0.45%129.10-0.25%128.83-0.93%131.71-0.76%-0.59%
2019-05-23130.92131.00127.15127.77-2.69%-0.56%-3.73%661,90085,046,00087%128.49-1.80%129.420.22%130.03-0.93%132.71-0.45%-0.61%
2019-05-22130.60132.37129.51131.300.71%0.35%-1.51%590,00077,194,00076%130.841.32%129.14-0.85%131.26-0.49%133.31-0.09%-0.74%
2019-05-21128.15130.47127.51130.371.69%0.95%-2.30%751,70097,072,00093%129.140.84%130.24-1.27%131.90-0.70%133.44-0.14%-0.86%
2019-05-20130.80132.50126.80128.20-1.75%0.11%-4.06%935,500119,801,000115%128.06-3.86%131.92-1.77%132.83-1.36%133.62-0.41%-0.99%
2019-05-17133.87135.98130.10130.49-2.56%-2.03%-2.74%966,900128,791,000116%133.20-0.99%134.29-0.58%134.67-0.80%134.17-0.74%-1.13%
2019-05-16135.98135.99133.70133.920.00%-0.45%-0.92%903,500121,547,000109%134.53-1.02%135.07-0.46%135.75-0.07%135.17-0.76%-1.12%