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:
伟星股份( 002003.SZ 深证)
板块 :其他制造业   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
2019-09-30230.6800.304%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
2019-08-236.256.256.156.20-0.32%0.26%1.82%1,560,7009,651,00081%6.18-0.21%6.170.44%6.130.30%6.090.17%-0.22%
2019-08-226.116.246.116.221.63%0.37%2.32%2,647,40016,405,000142%6.201.36%6.140.87%6.110.58%6.080.30%-0.28%
2019-08-216.106.146.086.120.00%0.10%0.97%1,600,8009,788,00090%6.110.07%6.090.23%6.070.13%6.060.07%-0.36%
2019-08-206.116.146.096.12-0.33%0.16%1.04%2,676,60016,355,000155%6.110.68%6.080.48%6.060.31%6.060.12%-0.42%
2019-08-196.046.146.006.141.99%1.17%1.49%3,903,60023,690,000229%6.070.43%6.050.27%6.050.32%6.05-0.30%-0.53%
2019-08-166.066.086.006.02-0.17%-0.38%-0.79%1,663,30010,051,000111%6.040.78%6.030.18%6.030.03%6.07-0.46%-0.54%
2019-08-155.996.045.966.03-0.33%0.57%-1.08%1,427,7008,560,00097%6.00-0.99%6.02-0.15%6.02-0.28%6.10-0.56%-0.53%
2019-08-146.086.106.036.050.33%-0.10%-1.31%1,440,0008,720,000101%6.060.78%6.030.13%6.04-0.07%6.13-0.58%-0.50%
2019-08-136.056.055.986.03-0.66%0.35%-2.21%1,008,5006,060,00070%6.01-0.18%6.02-0.36%6.05-0.20%6.17-0.45%-0.44%
2019-08-126.116.115.986.071.00%0.83%-2.00%1,548,4009,322,000108%6.02-0.30%6.04-0.33%6.06-0.82%6.19-0.50%-0.38%
2019-08-096.086.096.016.01-0.83%-0.46%-3.45%1,063,6006,422,00078%6.04-0.58%6.06-0.15%6.11-0.76%6.23-0.45%-0.31%
2019-08-086.056.116.056.060.17%-0.21%-3.09%1,512,9009,188,000112%6.07-0.08%6.07-0.95%6.15-0.89%6.25-0.48%-0.21%
2019-08-076.126.156.046.05-0.17%-0.46%-3.71%1,149,3006,985,00091%6.080.13%6.13-1.02%6.21-0.91%6.28-0.57%-0.16%
2019-08-066.176.186.016.06-2.10%-0.16%-4.10%2,314,50014,050,000179%6.07-2.88%6.19-2.09%6.27-1.45%6.32-0.94%-0.08%
2019-08-056.306.366.186.19-2.37%-0.96%-2.96%1,689,80010,561,000151%6.25-1.42%6.33-1.13%6.36-0.59%6.38-0.42%0.01%
2019-08-026.376.396.276.34-1.40%0.00%-1.03%1,301,8008,253,000122%6.34-1.54%6.40-0.34%6.40-0.17%6.41-0.31%-0.01%
2019-08-016.406.476.406.430.00%-0.14%0.06%998,2006,427,00094%6.440.25%6.420.23%6.410.08%6.43-0.33%0.00%
2019-07-316.406.456.386.430.78%0.11%-0.26%1,343,6008,630,00088%6.420.39%6.410.25%6.40-0.05%6.450.05%0.01%
2019-07-306.376.436.376.380.16%-0.28%-0.99%968,5006,196,00059%6.400.24%6.39-0.03%6.41-0.05%6.440.12%-0.03%
2019-07-296.386.426.366.37-0.31%-0.20%-1.03%743,5004,746,00042%6.38-0.02%6.39-0.34%6.41-0.13%6.440.22%-0.08%
2019-07-266.416.426.366.39-0.31%0.09%-0.50%1,032,6006,592,00055%6.38-0.47%6.41-0.16%6.42-0.42%6.420.58%-0.16%
2019-07-256.406.446.396.410.00%-0.06%0.39%604,5003,877,00027%6.41-0.31%6.42-0.05%6.44-0.37%6.390.05%-0.31%
2019-07-246.426.476.406.41-0.47%-0.37%0.44%1,403,2009,028,00060%6.430.36%6.43-0.40%6.470.09%6.380.16%-0.36%
2019-07-236.386.456.366.440.63%0.45%1.07%825,8005,294,00032%6.41-0.23%6.45-0.40%6.460.22%6.37-0.05%-0.46%
2019-07-226.496.516.376.40-1.39%-0.40%0.39%1,273,8008,186,00042%6.43-1.14%6.480.12%6.450.36%6.38-0.61%-0.57%
2019-07-196.436.566.436.490.62%-0.15%1.18%1,369,1008,899,00036%6.500.25%6.470.44%6.420.90%6.41-0.22%-0.66%
2019-07-186.396.596.306.450.62%-0.52%0.34%5,643,00036,590,000149%6.481.08%6.441.39%6.370.86%6.43-0.16%-0.67%
2019-07-176.446.446.396.410.00%-0.08%-0.43%2,233,20014,327,00065%6.420.77%6.351.18%6.310.18%6.44-0.36%-0.67%
2019-07-166.296.436.276.411.58%0.69%-0.79%2,317,90014,755,00068%6.371.65%6.280.16%6.30-0.32%6.46-0.42%-0.64%
2019-07-156.266.326.176.310.00%0.75%-2.74%1,805,90011,310,00053%6.260.30%6.27-0.40%6.32-1.34%6.49-0.60%-0.60%