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:
宝塔实业( 000595.SZ 深证)
板块 :普通机械制造   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-14969.9501.269%2
2019-07-15955.7001.250%2
2019-07-15969.9501.269%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
2019-06-172.932.952.702.80-6.67%-0.36%-3.25%16,871,20047,406,000176%2.81-9.06%2.96-1.76%2.93-0.81%2.89-0.82%-0.67%
2019-06-142.883.192.883.003.45%-2.91%2.81%23,854,70073,715,000314%3.097.03%3.025.64%2.965.35%2.921.89%-0.70%
2019-06-132.922.932.842.901.75%0.45%1.26%6,794,40019,615,000107%2.890.17%2.851.42%2.810.54%2.86-0.56%-1.03%
2019-06-122.892.942.832.85-0.35%-1.11%-1.04%6,832,90019,695,000108%2.882.82%2.812.25%2.790.36%2.88-0.86%-1.05%
2019-06-112.732.872.702.865.54%2.03%-1.55%8,413,50023,586,000129%2.802.98%2.750.33%2.78-1.21%2.91-1.06%-1.03%
2019-06-102.692.752.692.710.74%-0.44%-7.70%4,112,80011,196,00062%2.720.52%2.74-1.51%2.82-1.47%2.94-0.74%-1.00%
2019-06-062.832.832.652.69-4.27%-0.66%-9.06%7,144,50019,350,000104%2.71-4.14%2.79-3.16%2.86-2.39%2.96-1.30%-1.01%
2019-06-052.852.872.802.810.00%-0.53%-6.24%3,957,00011,180,00058%2.83-0.42%2.88-1.47%2.93-1.28%3.00-1.06%-0.96%
2019-06-042.932.942.792.81-3.77%-0.95%-7.23%7,343,40020,831,00099%2.84-3.47%2.92-2.15%2.97-2.02%3.03-1.27%-0.88%
2019-06-033.023.042.882.92-3.31%-0.65%-4.82%7,726,00022,706,000108%2.94-2.84%2.98-1.55%3.03-0.95%3.07-0.90%-0.76%
2019-05-313.013.052.993.020.33%-0.17%-2.45%4,254,30012,870,00062%3.030.60%3.03-0.98%3.060.03%3.10-1.09%-0.72%
2019-05-303.043.072.983.01-1.31%0.10%-3.83%6,964,70020,945,00090%3.01-1.76%3.06-0.62%3.05-0.20%3.13-1.45%-0.69%
2019-05-293.113.113.023.05-1.61%-0.36%-3.97%6,104,90018,685,00076%3.06-1.64%3.080.33%3.06-0.84%3.18-0.81%-0.67%
2019-05-283.093.143.063.100.32%-0.39%-3.19%6,757,70021,032,00082%3.111.60%3.070.89%3.09-0.64%3.20-0.59%-0.74%
2019-05-273.043.103.013.091.98%0.88%-4.07%6,425,70019,679,00075%3.061.22%3.04-1.36%3.11-0.74%3.22-0.83%-0.84%
2019-05-243.003.083.003.030.66%0.13%-6.71%5,663,90017,139,00063%3.03-0.40%3.08-1.69%3.13-1.85%3.25-0.82%-0.94%
2019-05-233.163.163.003.01-4.75%-0.92%-8.09%8,994,50027,329,00091%3.04-4.16%3.14-1.79%3.19-2.39%3.28-0.76%-1.27%
2019-05-223.213.243.103.16-2.77%-0.32%-4.24%8,603,20027,275,00094%3.17-1.86%3.19-1.69%3.27-1.03%3.30-0.27%-1.54%
2019-05-213.173.263.153.251.56%0.62%-1.78%6,423,50020,745,00070%3.231.25%3.25-1.67%3.30-0.45%3.31-0.03%-1.64%
2019-05-203.223.263.153.20-1.54%0.31%-3.32%6,792,90021,668,00071%3.19-3.25%3.30-1.08%3.32-0.78%3.31-0.51%-1.74%
2019-05-173.493.493.183.25-4.97%-1.43%-2.31%10,986,10036,223,000105%3.30-2.60%3.34-0.42%3.34-0.24%3.33-0.81%-1.77%
2019-05-163.353.423.323.422.09%1.03%1.97%10,486,60035,502,000102%3.391.38%3.350.36%3.350.51%3.35-1.30%-1.69%
2019-05-153.313.383.313.351.52%0.33%-1.41%8,430,20028,151,00073%3.340.36%3.340.09%3.330.39%3.40-1.51%-1.59%
2019-05-143.343.373.293.30-2.37%-0.81%-4.35%7,586,80025,243,00059%3.33-0.92%3.340.24%3.320.39%3.45-1.54%-1.45%
2019-05-133.363.393.313.38-0.59%0.66%-3.54%9,058,40030,415,00062%3.360.78%3.330.82%3.31-0.30%3.50-1.85%-1.34%
2019-05-103.273.463.163.404.62%2.04%-4.76%13,954,60046,503,00083%3.331.52%3.300.98%3.32-1.28%3.57-4.08%-1.18%
2019-05-093.273.333.253.25-1.52%-0.98%-12.68%5,589,10018,344,00024%3.280.28%3.27-1.30%3.36-2.38%3.72-3.55%-0.76%
2019-05-083.193.343.103.300.61%0.82%-14.49%9,010,20029,492,00032%3.270.25%3.32-2.21%3.44-2.41%3.86-1.25%-0.21%
2019-05-073.263.333.173.281.55%0.46%-16.07%10,141,00033,113,00032%3.27-2.94%3.39-3.36%3.53-2.30%3.91-0.99%-0.13%
2019-05-063.413.553.223.230.00%-3.98%-18.17%18,253,90061,397,00052%3.36-5.43%3.51-3.60%3.61-2.83%3.95-0.80%-0.16%