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:
康尼机电( 603111.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-12-062601.1402.830%增发
2020-12-072601.1402.619%1
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
2020-11-276.186.216.136.210.32%0.63%-0.94%3,391,60020,931,00080%6.17-0.24%6.22-0.59%6.25-0.32%6.27-0.10%-0.12%
2020-11-266.256.256.156.19-0.96%0.06%-1.35%6,159,30038,099,000146%6.19-1.76%6.25-0.94%6.27-0.44%6.28-0.30%-0.11%
2020-11-256.346.366.256.25-1.26%-0.75%-0.70%4,113,90025,907,000104%6.30-0.46%6.310.03%6.300.00%6.29-0.16%-0.07%
2020-11-246.356.356.296.33-0.16%0.06%0.41%3,161,00019,997,00080%6.330.14%6.310.24%6.300.11%6.30-0.21%-0.04%
2020-11-236.326.366.276.340.16%0.36%0.36%4,288,60027,089,00098%6.320.38%6.300.11%6.290.14%6.32-0.17%-0.01%
2020-11-206.296.356.256.330.80%0.59%0.03%4,422,90027,832,00092%6.290.32%6.290.03%6.290.11%6.33-0.05%0.04%
2020-11-196.296.316.246.28-0.16%0.11%-0.81%3,552,70022,285,00074%6.27-0.41%6.290.00%6.28-0.16%6.33-0.11%0.04%
2020-11-186.316.346.266.29-0.16%-0.14%-0.76%3,046,00019,188,00062%6.300.18%6.290.19%6.29-0.30%6.340.00%0.06%
2020-11-176.316.346.246.300.00%0.19%-0.60%4,732,60029,760,00096%6.290.19%6.27-0.19%6.31-0.46%6.34-0.10%0.05%
2020-11-166.296.316.256.300.48%0.38%-0.69%4,654,80029,214,00095%6.280.40%6.29-0.65%6.34-0.38%6.34-0.05%0.05%
2020-11-136.306.306.236.27-0.32%0.30%-1.21%3,367,40021,049,00066%6.25-1.20%6.33-0.72%6.36-0.13%6.350.05%0.02%
2020-11-126.406.406.296.29-1.26%-0.58%-0.85%3,873,40024,507,00075%6.33-0.99%6.37-0.19%6.37-0.05%6.340.06%-0.04%
2020-11-116.396.436.366.37-0.93%-0.31%0.47%4,129,30026,388,00082%6.390.05%6.390.22%6.370.16%6.340.13%-0.07%
2020-11-106.396.466.346.430.63%0.67%1.55%7,618,40048,657,000155%6.390.08%6.370.17%6.360.16%6.330.16%-0.12%
2020-11-096.336.436.306.391.27%0.13%1.08%8,011,70051,127,000187%6.380.89%6.360.44%6.350.30%6.320.25%-0.17%
2020-11-066.426.426.286.31-1.25%-0.25%0.06%4,479,70028,340,000118%6.33-0.46%6.33-0.14%6.330.29%6.310.02%-0.26%
2020-11-056.346.406.306.391.11%0.55%1.35%4,683,10029,762,000129%6.360.81%6.340.24%6.310.27%6.310.06%-0.28%
2020-11-046.386.396.276.32-0.63%0.25%0.30%2,994,90018,881,00087%6.30-0.72%6.330.37%6.300.03%6.30-0.13%-0.28%
2020-11-036.336.406.316.360.32%0.16%0.81%4,351,70027,634,000127%6.350.48%6.300.37%6.300.19%6.31-0.06%-0.27%
2020-11-026.156.436.156.342.92%0.32%0.43%6,192,50039,138,000190%6.321.27%6.280.34%6.280.26%6.31-0.36%-0.26%
2020-10-306.326.336.156.16-1.91%-1.30%-2.78%4,876,00030,429,000157%6.24-0.34%6.26-0.32%6.27-0.37%6.34-0.49%-0.20%
2020-10-296.246.316.216.28-0.63%0.29%-1.37%3,183,20019,933,000106%6.26-0.40%6.28-0.13%6.29-0.29%6.37-0.28%-0.13%
2020-10-286.326.346.256.320.16%0.52%-1.02%2,894,90018,201,00099%6.29-0.16%6.29-0.27%6.31-0.38%6.39-0.33%-0.11%
2020-10-276.286.336.276.310.00%0.21%-1.50%1,573,8009,910,00050%6.300.24%6.30-0.22%6.33-0.36%6.41-0.37%-0.08%
2020-10-266.356.356.226.310.00%0.45%-1.87%2,763,00017,356,00080%6.28-0.73%6.32-0.58%6.36-0.78%6.43-0.68%-0.05%
2020-10-236.406.406.306.31-0.63%-0.28%-2.53%3,003,90019,010,00075%6.33-0.30%6.36-0.55%6.41-0.40%6.47-0.12%0.04%
2020-10-226.376.386.316.35-0.31%0.05%-2.04%2,312,60014,677,00055%6.35-0.60%6.39-0.81%6.43-0.20%6.480.03%0.04%
2020-10-216.486.486.366.37-1.39%-0.23%-1.70%3,251,00020,759,00077%6.39-0.78%6.44-0.36%6.44-0.25%6.48-0.02%0.01%
2020-10-206.446.476.376.460.62%0.39%-0.32%2,533,50016,304,00062%6.44-0.83%6.470.02%6.46-0.36%6.480.03%-0.02%
2020-10-196.586.586.426.420.00%-1.06%-0.91%4,188,00027,176,000103%6.490.48%6.460.16%6.48-0.54%6.480.22%-0.05%