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:
药石科技( 300725.SZ 深证)
板块 :次新股   本月解禁   下月解禁   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
2022-09-0825.4800.128%2
2022-09-0819.6000.135%2
2022-10-3171.5800.493%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
2021-12-08146.39156.18146.15154.915.89%1.24%2.35%3,333,500510,072,000114%153.014.58%150.341.22%150.390.19%151.360.78%0.69%
2021-12-07148.11148.99144.08146.300.03%-0.01%-2.58%1,406,100205,736,00048%146.32-1.16%148.52-0.87%150.11-0.58%150.180.38%0.70%
2021-12-06149.99150.88146.18146.25-2.95%-1.20%-2.25%1,415,800209,579,00048%148.03-1.73%149.83-1.05%150.99-0.48%149.610.76%0.75%
2021-12-03147.64153.50147.55150.702.07%0.04%1.49%1,801,900271,428,00058%150.630.21%151.42-0.15%151.72-1.03%148.480.35%0.75%
2021-12-02152.84154.18147.33147.64-3.68%-1.78%-0.21%2,215,900333,096,00072%150.32-1.82%151.65-0.43%153.290.94%147.960.36%0.76%
2021-12-01152.46156.58149.25153.280.54%0.11%3.97%2,281,700349,350,00077%153.111.05%152.31-1.00%151.871.10%147.430.49%0.76%
2021-11-30151.00153.06149.90152.460.47%0.62%3.91%2,786,400422,181,00091%151.52-0.60%153.841.39%150.210.94%146.720.43%0.75%
2021-11-29155.80158.85149.42151.74-1.28%-0.45%3.87%3,409,800519,752,000113%152.43-2.04%151.741.60%148.821.73%146.090.64%0.72%
2021-11-26148.05161.72147.20153.704.34%-1.23%5.89%6,415,900998,368,000217%155.617.05%149.354.99%146.303.49%145.151.95%0.60%
2021-11-25141.35148.98140.21147.315.06%1.34%3.46%4,268,100620,441,000149%145.374.42%142.262.21%141.361.00%142.380.75%0.29%
2021-11-24138.44141.65137.50140.211.27%0.71%-0.79%2,282,600317,779,00074%139.220.14%139.18-0.36%139.97-0.94%141.320.93%0.09%
2021-11-23140.45141.00138.00138.45-1.17%-0.41%-1.12%1,958,500272,269,00058%139.02-0.16%139.68-0.56%141.29-0.68%140.020.82%-0.21%
2021-11-22140.47141.40137.30140.09-1.66%0.61%0.87%3,594,400500,489,000100%139.24-1.49%140.47-1.80%142.25-0.90%138.890.75%-0.48%
2021-11-19140.25142.75140.20142.451.03%0.78%3.33%1,724,100243,687,00049%141.34-0.50%143.03-0.57%143.540.16%137.850.53%-0.72%
2021-11-18140.00145.00139.98141.00-1.12%-0.74%2.82%1,817,000258,109,00047%142.05-1.68%143.85-0.26%143.310.83%137.130.30%-0.98%
2021-11-17146.70149.70140.72142.60-1.35%-1.30%4.31%3,250,000469,552,00079%144.480.12%144.220.74%142.142.05%136.710.42%-1.22%
2021-11-16143.71146.59141.66144.550.58%0.17%6.18%2,706,800390,592,00063%144.300.26%143.161.47%139.281.71%136.140.09%-1.52%
2021-11-15142.00147.96140.33143.711.13%-0.15%5.65%3,622,800521,393,00077%143.921.59%141.102.84%136.931.74%136.02-0.57%-1.89%
2021-11-12139.50144.38139.00142.101.68%0.31%3.87%3,881,000549,798,00074%141.662.05%137.202.36%134.601.01%136.80-1.14%-2.18%
2021-11-11134.00141.42132.86139.753.91%0.67%0.99%5,468,400759,135,00089%138.824.99%134.042.42%133.250.58%138.39-1.23%-2.62%
2021-11-10131.51135.68128.80134.491.36%1.71%-4.01%5,273,500697,279,00076%132.221.54%130.87-0.42%132.48-0.71%140.11-2.04%-3.14%
2021-11-09130.40133.00128.40132.682.12%1.89%-7.23%4,345,100565,817,00063%130.220.34%131.42-1.37%133.43-1.35%143.03-1.89%-2.94%
2021-11-08130.00132.39127.52129.93-0.83%0.12%-10.87%3,942,200511,615,00057%129.78-2.86%133.25-1.45%135.26-2.29%145.77-1.66%-2.72%
2021-11-05135.17139.38130.20131.02-3.52%-1.93%-11.61%5,341,100713,582,00082%133.60-1.36%135.20-1.30%138.43-2.36%148.23-2.11%-2.54%
2021-11-04139.01139.29132.31135.80-2.09%0.26%-10.32%5,347,700724,347,00086%135.45-0.82%136.98-2.48%141.78-1.98%151.42-2.05%-2.38%
2021-11-03138.01138.80133.68138.702.01%1.56%-10.28%5,278,000720,824,00089%136.57-1.37%140.46-2.53%144.63-2.98%154.60-2.57%-2.23%
2021-11-02143.66143.67134.51135.97-5.31%-1.80%-14.31%6,995,000968,541,000124%138.46-4.28%144.11-2.38%149.07-3.31%158.68-3.59%-1.99%
2021-11-01150.00150.73140.50143.60-5.33%-0.73%-12.75%8,225,6001,189,845,000159%144.65-1.78%147.62-4.03%154.16-3.32%164.59-3.48%-1.66%
2021-10-29149.00152.50142.83151.690.75%3.00%-11.04%11,049,9001,627,393,000239%147.28-2.23%153.82-6.69%159.47-6.57%170.52-5.60%-1.40%
2021-10-28150.56155.00150.56150.560.00%-0.05%-16.65%9,394,8001,415,129,000247%150.63-20.59%164.85-13.94%170.68-11.08%180.64-6.39%-0.90%