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:
正邦科技( 002157.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-20361.3500.152%2
2019-08-20411.8500.176%2
2019-08-20375.8500.160%
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
2019-08-2016.9017.6316.8617.301.05%-0.06%-4.86%79,434,4001,375,079,00081%17.312.77%17.24-0.43%17.38-0.45%18.18-1.09%-0.89%
2019-08-1917.5317.6916.0017.12-2.62%1.64%-6.88%154,914,7002,609,351,000155%16.84-5.74%17.32-2.66%17.46-1.74%18.39-2.67%-0.77%
2019-08-1617.7018.2417.5017.58-0.96%-1.62%-6.93%89,344,1001,596,534,000100%17.870.96%17.790.06%17.77-1.43%18.89-1.05%-0.46%
2019-08-1517.7917.9217.4217.75-1.93%0.29%-7.01%62,762,4001,110,806,00070%17.70-0.42%17.780.13%18.03-1.74%19.09-1.06%-0.39%
2019-08-1418.0018.1017.3418.101.40%1.83%-6.19%68,177,6001,211,771,00073%17.77-0.60%17.76-2.19%18.35-3.16%19.29-0.65%-0.31%
2019-08-1317.8518.1417.6517.85-1.44%-0.18%-8.09%56,585,9001,011,871,00063%17.881.03%18.16-2.17%18.95-1.37%19.42-0.60%-0.34%
2019-08-1218.0818.4016.8118.110.44%2.32%-7.31%138,809,4002,456,774,000156%17.70-6.01%18.56-6.22%19.21-3.82%19.54-1.54%-0.31%
2019-08-0919.9020.0217.9218.03-9.44%-4.25%-9.14%116,292,5002,189,897,000149%18.83-5.32%19.79-2.73%19.98-1.74%19.84-0.84%-0.20%
2019-08-0820.4020.4019.5519.91-1.44%0.11%-0.51%65,519,4001,303,114,00096%19.89-4.63%20.34-0.95%20.33-0.02%20.01-0.04%-0.09%
2019-08-0721.2121.7620.1520.200.45%-3.14%0.89%97,807,3002,039,675,000155%20.854.19%20.541.56%20.331.25%20.020.70%-0.05%
2019-08-0619.8120.4019.6820.11-1.61%0.47%1.15%62,209,7001,245,208,000104%20.02-2.63%20.220.10%20.080.29%19.880.09%-0.10%
2019-08-0520.3820.9820.0520.442.05%-0.56%2.90%85,913,2001,766,070,000153%20.562.85%20.201.57%20.021.84%19.860.37%-0.07%
2019-08-0219.8120.3119.7020.03-0.69%0.22%1.21%66,606,7001,331,194,000121%19.99-0.21%19.890.61%19.660.26%19.79-0.30%-0.08%
2019-08-0118.9920.6518.8820.175.38%0.71%1.62%91,731,9001,837,222,000172%20.033.70%19.772.44%19.610.48%19.85-0.28%0.06%
2019-07-3119.3819.6719.1019.14-1.59%-0.90%-3.84%33,542,900647,859,00065%19.31-1.31%19.30-0.77%19.52-0.54%19.90-0.94%0.17%
2019-07-3019.3619.8319.2519.450.46%-0.61%-3.20%43,816,300857,466,00075%19.572.31%19.45-0.50%19.62-0.21%20.09-0.30%0.41%
2019-07-2919.2819.6418.7019.36-1.68%1.21%-3.94%73,650,7001,408,777,000121%19.13-3.30%19.54-1.75%19.66-1.44%20.15-0.49%0.55%
2019-07-2620.2320.2319.5019.69-2.81%-0.46%-2.78%54,354,4001,075,110,00088%19.78-0.85%19.89-0.16%19.95-0.96%20.250.33%0.74%
2019-07-2519.9020.2619.6020.261.91%1.56%0.36%44,285,600883,446,00070%19.95-0.11%19.92-0.47%20.14-0.72%20.190.29%0.81%
2019-07-2419.9420.2819.7019.880.66%-0.46%-1.23%45,957,100917,811,00071%19.970.69%20.02-1.19%20.29-1.03%20.130.19%0.92%
2019-07-2319.7120.0319.5519.750.10%-0.42%-1.69%37,486,100743,490,00055%19.83-1.62%20.26-1.09%20.50-0.21%20.090.40%1.02%
2019-07-2220.6620.8819.5119.73-5.10%-2.14%-1.40%61,543,3001,240,756,00084%20.16-2.59%20.48-1.19%20.550.41%20.010.33%1.12%
2019-07-1920.5921.0420.4020.791.46%0.44%4.24%49,240,2001,019,194,00064%20.700.27%20.730.51%20.461.23%19.951.06%1.23%
2019-07-1820.3721.0720.2320.49-0.05%-0.74%3.82%55,718,5001,150,178,00068%20.64-0.71%20.621.21%20.210.94%19.740.84%1.19%
2019-07-1720.3121.5420.0720.501.28%-1.40%4.75%97,391,0002,024,850,000123%20.792.35%20.382.57%20.021.41%19.571.49%1.07%
2019-07-1620.3020.6420.0220.24-1.03%-0.36%4.96%57,402,3001,166,049,00074%20.311.67%19.861.18%19.750.77%19.281.08%0.79%
2019-07-1519.4720.7219.2820.455.41%2.35%7.19%93,753,8001,873,172,000114%19.982.97%19.630.74%19.600.32%19.081.39%0.64%
2019-07-1219.5120.1018.8019.40-1.02%-0.02%3.10%79,430,0001,541,254,00098%19.400.07%19.49-0.11%19.530.98%18.821.02%0.48%
2019-07-1119.6519.7019.0519.601.34%1.08%5.22%59,708,2001,157,771,00077%19.39-1.38%19.51-0.44%19.350.86%18.631.45%0.36%
2019-07-1019.5020.2719.1619.340.00%-1.63%5.33%70,544,1001,386,953,00090%19.660.95%19.601.69%19.181.43%18.361.16%0.13%