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:
姚记科技( 002605.SZ 深证)
板块 :金属制品   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
2021-09-154.5000.011%2
2021-09-156.0000.015%2
2021-09-2824.0000.060%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
2021-09-1717.5217.5217.0117.25-1.32%0.52%-4.95%2,862,60049,125,00051%17.16-3.18%17.66-2.31%18.09-0.52%18.15-0.03%0.59%
2021-09-1617.8918.1417.4517.48-2.35%-1.38%-3.71%3,998,80070,876,00073%17.72-1.45%18.08-1.38%18.18-0.35%18.150.20%0.62%
2021-09-1517.9718.3017.8017.90-1.27%-0.47%-1.20%3,540,30063,668,00066%17.98-2.17%18.330.03%18.25-0.77%18.120.62%0.59%
2021-09-1418.5018.7818.0418.13-2.47%-1.38%0.69%5,613,300103,188,000102%18.38-0.31%18.320.36%18.390.37%18.011.00%0.51%
2021-09-1317.8118.7217.7118.594.32%0.81%4.28%8,030,500148,079,000152%18.442.23%18.26-0.62%18.320.67%17.830.92%0.28%
2021-09-1018.1118.4217.8017.82-1.16%-1.21%0.88%4,566,40082,368,00094%18.04-0.77%18.370.18%18.200.39%17.670.28%0.12%
2021-09-0918.6018.6018.0318.03-4.70%-0.81%2.35%6,400,400116,341,000141%18.18-2.55%18.340.48%18.130.87%17.620.50%0.06%
2021-09-0818.0719.1218.0718.925.23%1.43%7.94%9,537,700177,909,000237%18.653.88%18.253.25%17.973.28%17.531.64%-0.12%
2021-09-0717.5918.3017.4117.982.74%0.13%4.26%5,332,20095,751,000152%17.963.11%17.671.99%17.402.27%17.250.67%-0.49%
2021-09-0617.6017.6717.2617.50-0.23%0.48%2.16%2,789,90048,589,00087%17.42-0.22%17.330.90%17.010.48%17.130.12%-0.55%
2021-09-0317.0917.8717.0817.542.69%0.49%2.51%3,626,30063,294,000116%17.451.87%17.182.10%16.930.33%17.110.28%-0.55%
2021-09-0217.1517.3617.0417.08-1.73%-0.32%0.10%3,605,30061,775,000120%17.130.59%16.820.48%16.88-0.20%17.06-0.08%-0.57%
2021-09-0116.3417.4616.2217.387.62%2.04%1.77%6,154,300104,829,000218%17.034.73%16.740.40%16.91-0.65%17.08-0.19%-0.53%
2021-08-3116.7016.7016.0716.15-3.87%-0.70%-5.61%4,356,50070,852,000173%16.26-3.36%16.68-3.00%17.02-1.77%17.11-1.29%-0.50%
2021-08-3017.2817.2816.7216.80-2.33%-0.18%-3.07%3,120,10052,512,000132%16.83-3.06%17.19-2.05%17.33-0.71%17.33-0.73%-0.40%
2021-08-2717.4817.6017.1817.20-1.60%-0.93%-1.48%1,902,30033,028,00086%17.36-1.01%17.550.07%17.450.34%17.46-0.38%-0.31%
2021-08-2617.7717.8117.4117.48-1.58%-0.34%-0.26%2,285,90040,093,000100%17.54-0.74%17.540.52%17.390.14%17.53-1.21%-0.23%
2021-08-2517.3517.8617.2217.762.48%0.52%0.11%3,148,60055,634,000116%17.672.28%17.451.61%17.370.65%17.74-2.04%-0.03%
2021-08-2417.1917.3817.1717.330.64%0.32%-4.31%1,600,50027,648,00045%17.280.31%17.17-0.31%17.26-0.47%18.11-0.01%0.41%
2021-08-2317.2017.3717.0717.220.94%-0.01%-4.92%1,898,90032,702,00052%17.221.13%17.22-0.22%17.34-0.74%18.110.17%0.38%
2021-08-2017.2917.3316.9217.06-1.22%0.18%-5.65%1,908,60032,501,00050%17.03-2.32%17.26-1.09%17.47-1.01%18.080.06%0.28%
2021-08-1917.3717.5917.2517.27-1.31%-0.94%-4.43%1,767,40030,813,00047%17.430.59%17.45-0.77%17.65-1.81%18.070.31%0.16%
2021-08-1817.2317.5117.0917.501.27%0.97%-2.86%1,930,70033,463,00050%17.33-1.12%17.59-1.00%17.97-2.50%18.020.14%0.01%
2021-08-1717.9317.9717.1917.28-3.41%-1.41%-3.95%3,378,80059,223,00085%17.53-2.16%17.77-2.47%18.43-0.22%17.99-0.32%-0.10%
2021-08-1617.8918.0617.7617.89-0.45%-0.14%-0.87%2,107,80037,762,00051%17.92-0.16%18.21-2.36%18.470.63%18.050.23%-0.13%
2021-08-1318.0518.2717.7117.97-1.37%0.14%-0.19%2,709,00048,611,00064%17.94-2.62%18.660.22%18.360.40%18.010.39%-0.27%
2021-08-1218.6818.8718.0618.22-4.46%-1.12%1.58%6,452,200118,886,000156%18.43-3.09%18.621.15%18.291.31%17.940.76%-0.45%
2021-08-1117.7519.4817.7519.077.68%0.29%7.13%9,497,700180,591,000261%19.018.09%18.406.51%18.054.63%17.802.40%-0.72%
2021-08-1017.4917.7217.3017.711.32%0.68%1.88%2,516,40044,265,00076%17.591.75%17.280.97%17.25-1.21%17.38-0.33%-1.24%
2021-08-0916.8017.6616.7517.480.00%1.10%0.22%3,377,10058,385,00097%17.292.62%17.11-0.13%17.46-0.23%17.44-0.84%-1.43%