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:
盛达矿业( 000603.SZ 深证)
板块 :专用设备制造_h   下月解禁   
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
2019-07-185233.3007.242%2
2019-07-183110.6604.508%2
2019-07-184785.6407.400%增发
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
2019-06-1810.7510.8810.5210.73-1.47%0.31%-0.68%7,534,10080,594,00067%10.70-1.74%10.89-1.39%11.06-0.09%10.800.39%0.99%
2019-06-1710.7811.1110.7210.89-0.64%0.04%1.20%7,911,90086,126,00071%10.89-1.31%11.04-1.08%11.070.51%10.760.59%1.08%
2019-06-1411.2011.3410.8110.96-1.53%-0.64%2.45%10,450,400115,279,00096%11.03-1.31%11.160.43%11.020.96%10.700.76%1.05%
2019-06-1311.1111.5011.0011.13-1.59%-0.42%4.83%10,296,600115,084,000102%11.18-0.39%11.121.23%10.911.22%10.620.85%0.90%
2019-06-1210.8011.5710.7211.313.76%0.79%7.43%21,083,900236,591,000227%11.222.91%10.982.93%10.782.40%10.532.02%0.77%
2019-06-1110.7911.2610.6710.900.09%-0.04%5.62%13,624,400148,563,000180%10.902.33%10.672.20%10.531.66%10.321.41%0.52%
2019-06-1010.6210.8910.4110.894.01%2.20%7.01%12,564,900133,894,000191%10.662.45%10.441.50%10.361.55%10.181.35%0.38%
2019-06-0610.2010.5610.0810.471.65%0.66%4.27%11,551,500120,151,000203%10.402.49%10.281.03%10.201.32%10.041.16%0.27%
2019-06-0510.1610.389.7410.301.88%1.50%3.77%7,966,00080,835,000162%10.15-1.02%10.180.63%10.060.62%9.930.49%0.19%
2019-06-0410.0510.609.9710.111.40%-1.39%2.35%8,308,00085,180,000191%10.251.15%10.121.61%10.001.14%9.880.90%0.18%
2019-06-0310.1710.349.929.97-0.89%-1.64%1.84%8,299,30084,119,000209%10.142.00%9.961.61%9.891.48%9.791.24%0.07%
2019-05-319.8010.089.7210.063.82%1.24%4.03%7,369,10073,230,000205%9.942.69%9.801.46%9.751.51%9.670.32%-0.13%
2019-05-309.649.899.499.69-0.41%0.13%0.53%4,913,60047,548,000142%9.680.21%9.660.53%9.600.60%9.64-0.77%-0.18%
2019-05-299.579.759.459.731.67%0.76%0.16%3,230,50031,198,00092%9.660.50%9.610.87%9.54-0.26%9.71-0.42%-0.11%
2019-05-289.519.719.519.57-0.31%-0.41%-1.90%2,140,50020,567,00058%9.610.81%9.520.45%9.57-0.52%9.76-0.44%-0.09%
2019-05-279.459.669.309.602.78%0.71%-2.02%2,416,70023,036,00057%9.530.93%9.48-0.92%9.620.38%9.80-0.02%-0.10%
2019-05-249.479.649.309.34-0.21%-1.10%-4.69%2,704,10025,537,00060%9.44-0.25%9.57-1.24%9.58-0.92%9.800.23%-0.17%
2019-05-239.709.709.329.36-3.60%-1.14%-4.27%2,800,10026,510,00056%9.47-3.24%9.690.46%9.67-1.53%9.780.33%-0.38%
2019-05-229.929.959.669.71-1.52%-0.77%-0.37%2,818,50027,580,00055%9.790.20%9.64-0.49%9.82-0.40%9.750.41%-0.60%
2019-05-219.549.939.459.863.79%0.96%1.59%4,257,60041,581,00072%9.773.64%9.69-1.56%9.86-0.41%9.71-0.13%-0.88%
2019-05-209.659.789.269.50-3.16%0.82%-2.25%4,195,60039,535,00070%9.42-4.31%9.84-1.68%9.90-0.37%9.72-0.78%-0.95%
2019-05-1710.1010.189.379.81-3.44%-0.38%0.15%5,043,00049,657,00081%9.85-3.39%10.01-0.24%9.940.91%9.80-0.22%-1.05%
2019-05-169.9410.379.9410.161.80%-0.32%3.49%5,031,00051,283,00087%10.191.98%10.041.50%9.851.61%9.820.00%-1.08%
2019-05-159.9110.169.859.980.60%-0.15%1.66%4,557,00045,548,00078%10.000.41%9.891.70%9.690.90%9.82-0.26%-1.16%
2019-05-149.6710.109.619.923.33%-0.34%0.78%7,375,60073,418,000128%9.952.89%9.722.30%9.610.40%9.84-0.55%-1.18%
2019-05-139.589.859.519.60-1.74%-0.76%-3.00%4,556,20044,076,00082%9.671.60%9.500.20%9.57-1.25%9.90-0.75%-1.18%
2019-05-109.289.839.259.775.62%2.60%-2.03%7,337,40069,866,000133%9.521.83%9.49-0.81%9.69-1.01%9.97-1.81%-1.16%
2019-05-099.459.499.249.25-3.95%-1.08%-8.92%5,856,50054,762,000104%9.35-1.92%9.56-2.74%9.79-1.58%10.16-1.88%-1.07%
2019-05-089.769.969.209.63-3.60%1.01%-6.97%10,552,300100,602,000192%9.53-4.73%9.83-3.11%9.95-2.75%10.35-2.42%-1.01%
2019-05-0710.0010.239.869.990.00%-0.17%-5.83%3,430,90034,334,00075%10.01-1.12%10.15-0.70%10.23-1.32%10.61-0.81%-0.87%