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:
星湖科技( 600866.SH 上证)
板块 :生物制品   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
2020-02-155555.3107.930%增发
2020-02-172222.1303.170%1
2020-04-253807.2605.150%增发
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
2019-12-064.474.554.454.551.56%0.93%3.76%4,729,30021,322,000141%4.510.42%4.471.02%4.440.86%4.390.67%0.16%
2019-12-054.424.544.424.482.05%-0.20%2.85%5,953,80026,726,000185%4.492.96%4.431.75%4.401.08%4.360.72%0.04%
2019-12-044.384.394.344.390.23%0.69%1.50%2,545,70011,098,00089%4.360.35%4.350.16%4.350.09%4.330.14%-0.06%
2019-12-034.364.394.324.380.46%0.81%1.41%2,604,00011,315,00091%4.35-0.02%4.34-0.14%4.350.14%4.320.09%-0.12%
2019-12-024.374.394.334.36-0.23%0.32%1.04%2,722,30011,831,00091%4.350.18%4.350.07%4.340.32%4.320.19%-0.19%
2019-11-294.344.374.324.370.46%0.74%1.46%3,024,00013,119,00096%4.34-0.55%4.350.18%4.330.28%4.310.09%-0.30%
2019-11-284.334.414.334.350.23%-0.28%1.09%3,304,40014,414,000105%4.360.58%4.340.67%4.310.35%4.300.14%-0.39%
2019-11-274.344.364.314.340.00%0.07%1.00%2,949,10012,789,00096%4.340.44%4.310.42%4.300.19%4.300.07%-0.45%
2019-11-264.294.344.284.341.40%0.51%1.07%3,492,90015,081,000114%4.321.08%4.290.33%4.290.05%4.29-0.05%-0.51%
2019-11-254.274.294.264.28-0.23%0.19%-0.37%2,936,30012,544,00089%4.27-0.21%4.28-0.23%4.290.02%4.30-0.44%-0.61%
2019-11-224.294.314.264.290.23%0.21%-0.58%3,589,80015,368,000108%4.280.07%4.29-0.28%4.29-0.07%4.32-0.51%-0.62%
2019-11-214.264.304.264.28-0.23%0.05%-1.31%1,431,4006,124,00044%4.28-0.49%4.300.16%4.29-0.07%4.34-0.35%-0.59%
2019-11-204.354.354.264.29-0.46%-0.21%-1.42%2,640,60011,351,00080%4.30-0.19%4.290.02%4.29-0.07%4.35-0.46%-0.58%
2019-11-194.294.344.274.310.70%0.07%-1.42%3,782,10016,290,000116%4.310.77%4.290.07%4.30-0.09%4.37-0.55%-0.56%
2019-11-184.294.304.264.28-0.23%0.14%-2.64%4,378,60018,713,000138%4.27-0.49%4.29-0.37%4.30-0.92%4.40-0.99%-0.55%
2019-11-154.314.374.264.29-0.23%-0.12%-3.38%3,185,70013,683,000103%4.30-0.26%4.30-0.26%4.34-0.89%4.44-0.76%-0.55%
2019-11-144.304.334.284.300.23%-0.14%-3.89%2,546,00010,962,00079%4.31-0.14%4.32-1.08%4.38-0.73%4.47-0.49%-0.52%
2019-11-134.344.354.284.29-1.38%-0.51%-4.58%2,683,90011,574,00080%4.31-0.19%4.36-1.18%4.41-0.88%4.50-0.49%-0.52%
2019-11-124.424.444.284.35-2.03%0.69%-3.72%5,486,70023,701,000153%4.32-3.64%4.41-2.19%4.45-1.85%4.52-1.07%-0.54%
2019-11-114.554.554.444.44-2.42%-0.96%-2.78%3,013,60013,509,00090%4.48-0.97%4.51-0.62%4.54-0.77%4.57-0.52%-0.49%
2019-11-084.564.584.504.550.22%0.51%-0.89%2,693,70012,195,00075%4.53-0.33%4.54-0.44%4.57-0.26%4.59-0.22%-0.45%
2019-11-074.534.574.514.540.22%-0.04%-1.33%1,874,9008,515,00049%4.54-0.29%4.56-0.63%4.580.09%4.60-0.24%-0.43%
2019-11-064.604.614.514.53-1.31%-0.55%-1.78%2,463,80011,223,00061%4.56-0.61%4.59-0.13%4.580.11%4.61-0.30%-0.40%
2019-11-054.604.614.564.59-0.22%0.15%-0.78%2,407,60011,035,00055%4.58-0.80%4.600.33%4.57-0.31%4.63-0.37%-0.36%
2019-11-044.664.674.584.60-0.65%-0.43%-0.93%3,390,90015,665,00063%4.620.81%4.580.51%4.59-0.35%4.64-1.00%-0.35%
2019-11-014.534.654.484.632.21%1.03%-1.28%4,206,60019,279,00067%4.580.84%4.56-0.48%4.60-0.22%4.69-0.49%-0.20%
2019-10-314.544.624.504.53-1.31%-0.33%-3.88%3,823,70017,379,00058%4.55-0.04%4.58-0.97%4.61-0.50%4.71-0.49%-0.12%
2019-10-304.624.644.494.59-1.08%0.95%-3.08%4,718,10021,455,00071%4.55-2.26%4.63-0.60%4.64-0.62%4.74-0.65%-0.04%
2019-10-294.684.694.624.64-0.64%-0.26%-2.66%3,984,70018,538,00057%4.65-0.41%4.65-0.15%4.67-0.24%4.77-0.61%0.08%
2019-10-284.704.714.624.670.00%-0.02%-2.63%5,597,20026,145,00069%4.670.84%4.66-0.13%4.68-1.35%4.80-0.13%0.27%