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:
广博股份( 002103.SZ 深证)
板块 :造纸、印刷   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
2019-06-014272.4507.830%追加限售
2019-06-034272.4507.779%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
2019-05-175.325.424.914.99-8.44%-2.69%-8.57%59,948,900307,390,000175%5.13-6.20%5.62-2.41%5.60-1.39%5.46-1.02%0.34%
2019-05-165.385.715.385.45-4.72%-0.31%-1.16%69,253,300378,589,000254%5.47-8.50%5.76-1.59%5.68-0.80%5.510.40%0.40%
2019-05-155.896.305.655.72-0.17%-4.27%4.15%112,717,200673,443,000574%5.987.21%5.8511.49%5.7212.24%5.4910.66%0.19%
2019-05-145.285.735.235.739.98%2.82%15.45%23,169,700129,114,000226%5.578.49%5.258.72%5.107.28%4.961.18%-1.01%
2019-05-134.745.214.715.219.92%1.42%6.22%10,445,60053,657,00098%5.149.91%4.834.12%4.752.68%4.91-1.29%-1.21%
2019-05-104.604.784.524.743.49%1.41%-4.61%11,080,60051,789,00086%4.671.90%4.640.76%4.63-0.86%4.97-1.23%-1.14%
2019-05-094.604.664.534.58-1.51%-0.15%-8.96%6,462,30029,641,00048%4.59-0.78%4.60-0.41%4.67-1.31%5.03-1.35%-1.07%
2019-05-084.514.704.484.650.22%0.58%-8.82%7,090,90032,781,00050%4.620.68%4.62-1.64%4.73-1.93%5.10-1.20%-1.07%
2019-05-074.524.674.524.642.65%1.05%-10.11%7,444,60034,189,00048%4.59-0.89%4.70-1.74%4.82-3.54%5.16-1.09%-1.08%
2019-05-064.784.794.464.52-8.32%-2.44%-13.39%14,047,50065,081,00085%4.63-5.33%4.78-3.40%5.00-3.49%5.22-1.62%-1.03%
2019-04-304.834.964.774.932.92%0.74%-7.07%8,461,00041,405,00051%4.890.49%4.95-3.55%5.18-1.03%5.31-0.47%-0.84%
2019-04-294.975.024.754.79-3.82%-1.64%-10.13%12,415,00060,462,00064%4.87-3.53%5.13-3.17%5.24-1.82%5.33-1.64%-0.80%
2019-04-265.105.154.964.98-3.30%-1.35%-8.10%14,124,30071,300,00070%5.05-5.70%5.30-1.47%5.33-1.22%5.42-1.42%-0.57%
2019-04-255.505.555.125.15-6.19%-3.79%-6.31%19,736,200105,648,00096%5.35-1.33%5.38-0.65%5.40-0.33%5.50-0.81%-0.38%
2019-04-245.285.675.205.494.37%1.20%-0.94%19,417,500105,343,00090%5.431.69%5.410.11%5.42-0.13%5.54-0.57%-0.24%
2019-04-235.375.435.255.26-2.05%-1.41%-5.63%11,494,20061,324,00050%5.34-2.22%5.41-0.50%5.420.33%5.57-0.55%-0.13%
2019-04-225.565.585.355.37-2.54%-1.58%-4.19%14,098,40076,918,00057%5.460.79%5.43-0.02%5.41-1.41%5.61-1.29%-0.03%
2019-04-195.345.515.315.512.42%1.79%-2.96%16,524,30089,440,00055%5.41-0.37%5.430.78%5.48-1.49%5.68-1.34%0.22%
2019-04-185.455.525.375.38-1.65%-0.98%-6.52%15,354,00083,414,00039%5.43-0.35%5.39-2.07%5.57-0.89%5.76-0.59%0.63%
2019-04-175.455.525.355.470.55%0.33%-5.51%20,179,100110,015,00042%5.452.19%5.51-1.99%5.62-0.76%5.790.33%1.07%
2019-04-165.475.475.115.44-3.72%1.97%-5.72%31,919,500170,297,00063%5.34-7.60%5.62-2.58%5.66-1.50%5.77-0.09%1.07%
2019-04-155.805.905.655.65-2.42%-2.15%-2.16%24,511,400141,534,00054%5.77-0.72%5.770.35%5.74-0.95%5.780.63%1.03%
2019-04-125.775.975.715.79-0.17%-0.45%0.89%26,188,600152,314,00059%5.821.71%5.750.56%5.80-0.75%5.740.53%0.83%
2019-04-115.635.835.595.802.47%1.43%1.59%29,576,900169,124,00068%5.720.11%5.72-1.72%5.84-0.32%5.710.58%0.68%
2019-04-105.675.815.585.66-0.53%-0.91%-0.28%28,014,300160,025,00066%5.71-0.04%5.82-1.11%5.860.76%5.680.53%0.38%
2019-04-095.835.845.645.69-2.90%-0.42%0.78%32,011,600182,922,00077%5.71-3.38%5.88-0.29%5.820.50%5.650.39%0.30%
2019-04-086.016.095.715.86-5.94%-0.91%4.20%60,897,800360,173,000158%5.910.03%5.901.55%5.791.56%5.621.24%0.29%
2019-04-045.796.485.626.234.88%5.38%12.15%102,784,500607,663,000300%5.910.75%5.812.74%5.703.26%5.562.72%0.19%
2019-04-035.435.945.415.9410.00%1.23%9.84%89,636,000526,022,000332%5.878.83%5.658.32%5.527.46%5.413.80%-0.08%
2019-04-025.215.595.175.400.00%0.15%3.65%39,370,100212,293,000176%5.394.58%5.224.26%5.142.11%5.210.37%-0.42%