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:
科华生物( 002022.SZ 深证)
板块 :生物制品   
所属成分指数: 中证500
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
2021-07-2614.1014.1013.5813.62-3.40%-0.61%-5.31%11,174,400153,130,00062%13.70-2.73%13.89-0.60%13.930.35%14.38-1.18%-2.04%
2021-07-2313.9314.4513.7514.101.00%0.08%-3.13%14,506,200204,378,00084%14.091.97%13.980.35%13.880.25%14.56-0.87%-1.94%
2021-07-2213.8714.0713.6313.960.29%1.03%-4.92%9,908,100136,897,00059%13.82-1.10%13.930.80%13.84-1.33%14.68-1.09%-1.86%
2021-07-2114.1714.1813.9013.92-1.00%-0.36%-6.23%10,564,900147,592,00064%13.970.00%13.82-0.02%14.03-2.68%14.85-1.06%-1.77%
2021-07-2013.5014.1813.4014.063.38%0.64%-6.29%15,082,300210,696,00093%13.973.12%13.82-1.62%14.41-1.54%15.00-1.87%-1.67%
2021-07-1913.8013.8713.3213.60-2.02%0.39%-11.05%14,689,800199,001,00089%13.55-2.58%14.05-4.01%14.64-2.30%15.29-2.06%-1.50%
2021-07-1613.8014.1313.5913.88-0.43%-0.18%-11.09%20,187,000280,709,000130%13.91-1.31%14.63-2.78%14.99-2.45%15.61-2.90%-1.26%
除权分界线,2021年07月16日,10股派2.000元(以下数据已经复权)
2021-07-1514.5214.7313.9413.94-10.12%-1.06%-13.30%42,069,900601,190,000293%14.09-9.20%15.05-7.45%15.36-6.63%16.08-6.11%-0.91%
2021-07-1415.5115.6815.5115.51-10.09%-0.05%-9.44%26,825,000421,613,000250%15.52-9.82%16.26-6.06%16.45-4.53%17.13-3.09%-0.19%
2021-07-1317.2017.3017.0717.250.00%0.25%-2.39%6,046,300105,248,00076%17.210.22%17.310.77%17.23-0.23%17.67-0.11%0.19%
2021-07-1217.0617.2616.9817.251.29%0.47%-2.50%7,018,100121,895,00090%17.171.42%17.180.33%17.27-0.78%17.69-0.17%0.21%
2021-07-0916.8317.0616.7017.031.01%0.60%-3.90%5,179,10088,714,00065%16.930.58%17.12-0.88%17.41-1.25%17.72-0.10%0.23%
2021-07-0817.0317.0716.7016.86-1.23%0.17%-4.96%7,019,800119,562,00087%16.83-1.12%17.28-1.75%17.63-1.43%17.74-0.18%0.20%
2021-07-0716.9517.1516.9117.07-0.47%0.28%-3.94%6,205,600106,880,00079%17.02-1.43%17.58-1.64%17.89-0.47%17.77-0.10%0.18%
2021-07-0617.8117.8617.0417.15-4.08%-0.69%-3.59%10,537,400184,084,000138%17.27-3.53%17.88-1.64%17.97-0.52%17.79-0.12%0.10%
2021-07-0518.0318.1217.7017.88-0.56%-0.12%0.39%6,672,500120,777,00097%17.90-0.36%18.180.31%18.060.37%17.810.32%0.02%
2021-07-0217.9218.1817.5317.980.50%0.08%1.27%9,824,100178,465,000148%17.97-0.31%18.120.60%18.000.77%17.750.57%-0.06%
2021-07-0117.9018.2117.6517.891.02%-0.73%1.34%12,889,600234,875,000213%18.022.13%18.011.53%17.861.54%17.651.11%-0.16%
2021-06-3017.4117.7717.4017.711.96%0.36%1.44%6,444,400115,010,000120%17.651.01%17.740.83%17.590.54%17.460.63%-0.35%
2021-06-2917.5417.6517.3317.37-1.03%-0.57%0.12%4,760,40084,115,00086%17.47-0.09%17.590.67%17.500.24%17.350.09%-0.50%
2021-06-2817.4217.6317.3417.551.62%0.37%1.25%6,578,300116,341,000117%17.491.46%17.480.59%17.460.34%17.330.08%-0.59%
2021-06-2517.0617.3316.9617.271.05%0.21%-0.28%5,966,400104,016,000103%17.230.90%17.380.04%17.400.22%17.32-0.37%-0.65%
2021-06-2417.3817.4016.9717.09-1.38%0.06%-1.69%5,611,00096,957,00085%17.08-0.74%17.37-0.32%17.360.29%17.38-0.46%-0.67%
2021-06-2317.2317.3517.0717.330.58%0.71%-0.77%5,571,50096,983,00085%17.21-0.12%17.420.31%17.310.63%17.46-0.89%-0.63%
2021-06-2217.3917.3917.1517.23-0.52%0.02%-2.21%5,101,70088,905,00071%17.23-0.07%17.370.81%17.20-0.06%17.62-0.93%-0.54%
2021-06-2117.0617.3516.9117.321.41%0.47%-2.62%5,126,10089,393,00065%17.241.30%17.230.97%17.21-0.24%17.79-0.42%-0.42%
2021-06-1816.9817.1316.8217.080.41%0.36%-4.37%4,244,30073,079,00052%17.021.05%17.06-0.47%17.25-0.85%17.86-0.46%-0.38%
2021-06-1716.6517.0116.6417.012.41%1.00%-5.21%5,407,90092,157,00063%16.840.26%17.14-0.97%17.40-0.94%17.94-0.76%-0.32%
2021-06-1617.1317.1316.6116.61-3.32%-1.12%-8.14%8,006,600136,096,00087%16.80-2.64%17.31-1.63%17.56-1.84%18.08-0.89%-0.25%
2021-06-1517.1617.4217.1117.180.00%-0.43%-5.84%5,577,10097,345,00059%17.25-0.49%17.60-0.94%17.89-1.27%18.25-0.77%-0.17%