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:
凯乐科技( 600260.SH 上证)
板块 :塑料制造   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-31178.4400.250%1
2019-10-31249.8100.250%
2020-06-231684.0402.376%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?#31449;?#20215;升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
?#31449;?#20215;10?#31449;?/td>(股)(元)10天
2019-09-1213.9413.9513.5613.81-1.00%0.35%4.28%24,892,200342,573,00064%13.76-1.36%13.850.46%13.690.67%13.240.99%0.81%
2019-09-1113.9714.1313.7713.950.72%-0.01%6.38%30,610,800427,064,00079%13.950.86%13.791.29%13.600.97%13.110.85%0.71%
2019-09-1014.0014.0013.6413.85-1.21%0.13%6.51%40,397,000558,770,000108%13.831.19%13.611.22%13.471.37%13.001.20%0.65%
2019-09-0913.4114.0213.2514.025.49%2.57%9.11%55,902,600764,122,000156%13.672.79%13.451.40%13.282.05%12.851.46%0.55%
2019-09-0613.1013.5313.0513.291.14%-0.06%4.94%37,914,100504,185,000115%13.30-0.06%13.261.02%13.021.36%12.660.78%0.43%
2019-09-0513.3413.5413.1313.14-0.30%-1.25%4.57%45,818,100609,677,000149%13.310.88%13.132.25%12.841.86%12.571.05%0.40%
2019-09-0413.0413.4512.9613.180.53%-0.08%5.98%44,950,800592,899,000157%13.192.13%12.842.43%12.611.74%12.441.05%0.39%
2019-09-0312.5913.2512.4613.114.13%1.51%6.52%50,889,400657,220,000193%12.924.62%12.542.65%12.392.05%12.310.86%0.31%
2019-09-0212.0012.6911.9012.595.80%1.98%3.18%39,525,700487,940,000158%12.351.70%12.211.07%12.140.81%12.200.04%0.27%
2019-08-3012.2012.4111.7911.90-2.54%-1.97%-2.44%29,512,300358,257,000115%12.140.10%12.080.36%12.05-0.06%12.20-0.22%0.26%
2019-08-2911.7512.4911.7012.213.30%0.68%-0.11%36,368,900441,060,000142%12.132.36%12.040.79%12.05-0.34%12.220.07%0.26%
2019-08-2811.9112.0311.6811.82-0.79%-0.24%-3.24%14,064,500166,633,00051%11.85-0.50%11.95-0.90%12.09-0.62%12.220.21%0.18%
除权分界线,2019年08月28日,10股送4.000股, 10股派1.600元(以下数据已经复权)
2019-08-2711.8912.0611.7411.911.34%0.05%-2.26%18,357,900308,983,00094%11.910.92%12.06-1.01%12.17-0.94%12.190.21%0.05%
2019-08-2611.7911.9211.7211.76-2.54%-0.36%-3.35%13,500,100225,186,00071%11.80-2.70%12.18-1.07%12.28-0.48%12.160.28%-0.09%
2019-08-2312.0312.3111.9912.06-0.47%-0.52%-0.54%13,286,600227,709,00071%12.13-0.79%12.31-0.68%12.34-0.17%12.130.41%-0.26%
2019-08-2212.4912.4912.0212.12-1.22%-0.83%0.33%17,062,700294,708,00090%12.22-0.07%12.390.24%12.360.56%12.080.95%-0.44%
2019-08-2112.3412.3412.0912.27-0.53%0.33%2.54%12,823,600221,628,00065%12.23-1.04%12.37-0.07%12.290.75%11.970.24%-0.80%
2019-08-2012.3112.5612.2412.340.06%-0.19%3.33%19,770,900345,284,000102%12.361.40%12.371.07%12.201.01%11.940.54%-0.94%
2019-08-1911.9412.4511.8912.330.18%1.15%3.83%30,528,600525,825,000153%12.19-0.61%12.241.36%12.081.39%11.87-0.10%-1.16%
2019-08-1612.2612.4612.1112.31-0.64%0.35%3.54%19,907,600344,987,000106%12.262.29%12.081.84%11.921.15%11.89-0.19%-1.19%
2019-08-1511.4012.4911.3612.397.57%3.31%4.01%32,547,900551,489,000177%11.994.20%11.862.77%11.782.11%11.91-0.77%-1.18%
2019-08-1411.5111.6111.4111.511.70%0.07%-4.05%14,820,800241,119,00084%11.511.61%11.54-0.53%11.54-0.29%12.00-1.10%-1.09%
2019-08-1311.4411.5011.2111.32-1.25%-0.03%-6.69%10,278,200164,584,00058%11.32-0.81%11.600.59%11.57-0.67%12.13-1.17%-0.97%
2019-08-1211.5011.6611.2411.460.12%0.42%-6.61%15,560,300251,186,00088%11.42-1.82%11.53-0.60%11.65-1.78%12.28-1.40%-0.84%
2019-08-0911.4611.9411.3611.45-0.06%-1.52%-8.03%20,202,400332,077,000117%11.633.20%11.60-0.37%11.86-1.47%12.45-1.45%-0.66%
2019-08-0810.7911.6710.7911.46-1.83%1.70%-9.31%26,950,800429,391,000158%11.27-4.23%11.65-4.07%12.04-3.72%12.63-2.63%-0.50%
2019-08-0711.8411.9011.5711.67-0.79%-0.79%-10.04%11,785,200195,982,00076%11.760.39%12.14-2.08%12.50-1.83%12.97-1.10%-0.21%
2019-08-0612.1212.1211.3111.76-4.97%0.39%-10.32%24,109,700399,375,000149%11.72-7.02%12.40-4.77%12.73-3.58%13.12-1.70%-0.12%
2019-08-0512.9413.0112.3212.38-4.46%-1.78%-7.24%18,333,000326,394,000135%12.60-2.81%13.02-2.32%13.21-1.70%13.35-0.40%-0.02%
2019-08-0212.7413.1212.7412.960.00%-0.08%-3.30%11,491,400210,449,00092%12.97-1.91%13.33-1.21%13.44-0.78%13.40-0.11%-0.06%


 
日日进财电子游艺