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
2019-05-28406.3500.170%
2019-05-28411.8500.180%
2019-06-081257.9000.540%
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
2019-04-1918.9519.2918.6819.000.32%-0.06%-2.06%38,757,700736,847,00050%19.01-0.77%19.171.69%19.02-0.05%19.40-0.01%1.55%
2019-04-1819.1219.7718.7018.94-1.25%-1.15%-2.37%59,031,5001,131,043,00072%19.16-0.45%18.86-0.72%19.030.25%19.400.53%1.76%
2019-04-1718.7019.9018.5019.183.51%-0.35%-0.61%95,358,9001,835,420,000116%19.255.46%18.990.42%18.980.33%19.300.97%1.83%
2019-04-1618.7119.3517.5018.53-2.88%1.53%-3.05%91,932,1001,677,854,000101%18.25-7.03%18.91-1.40%18.92-2.30%19.110.23%1.90%
2019-04-1519.6320.4018.9119.08-1.40%-2.81%0.06%68,049,5001,335,848,00082%19.632.98%19.181.03%19.37-1.86%19.072.06%1.98%
2019-04-1218.3319.9917.9119.354.59%1.51%3.56%78,327,6001,493,178,00090%19.061.06%18.99-2.10%19.73-0.08%18.681.98%1.79%
2019-04-1119.1019.5018.2818.50-1.39%-1.92%0.97%68,083,6001,284,258,00079%18.86-0.83%19.39-3.88%19.750.77%18.321.65%1.54%
2019-04-1019.0919.6018.5118.76-4.43%-1.37%4.08%61,969,6001,178,637,00073%19.02-5.37%20.180.28%19.601.79%18.031.63%1.15%
2019-04-0920.3021.2519.5019.63-5.17%-2.33%10.68%83,703,4001,682,324,000103%20.10-3.84%20.122.77%19.252.14%17.742.33%0.82%
2019-04-0820.5022.0019.6720.702.78%-0.97%19.43%107,296,9002,242,676,000144%20.908.59%19.586.18%18.855.79%17.334.08%0.45%
2019-04-0418.6520.1418.0320.149.99%4.63%20.95%94,428,0001,817,608,000123%19.257.08%18.442.62%17.824.45%16.652.19%-0.05%
2019-04-0317.4218.5716.9018.313.45%1.86%12.36%69,360,5001,246,793,00087%17.98-0.78%17.973.46%17.062.57%16.301.14%-0.27%
2019-04-0218.9719.2517.0017.70-1.23%-2.30%9.86%139,206,2002,521,994,000170%18.122.30%17.376.82%16.634.25%16.111.72%-0.32%
2019-04-0116.7717.9216.7717.9210.01%1.19%13.14%82,768,5001,465,771,000106%17.7110.48%16.265.21%15.963.15%15.841.04%-0.30%
2019-03-2915.1916.5415.0616.297.81%1.63%3.92%99,387,9001,593,107,000114%16.036.63%15.450.88%15.471.54%15.680.11%-0.26%
2019-03-2814.5115.5014.3515.111.75%0.51%-3.51%79,638,7001,197,191,00085%15.03-0.52%15.32-0.37%15.23-1.17%15.66-0.52%-0.03%
2019-03-2715.1615.7814.7314.85-3.57%-1.73%-5.66%70,690,7001,068,258,00072%15.11-3.99%15.380.27%15.42-0.91%15.74-2.25%0.31%
2019-03-2615.4716.2715.2215.401.18%-2.16%-4.37%88,661,8001,395,534,00086%15.743.82%15.33-0.34%15.56-1.09%16.10-1.63%0.98%
2019-03-2514.7815.5214.7115.22-0.13%0.39%-7.03%63,961,300969,729,00056%15.160.59%15.39-1.29%15.73-0.75%16.37-1.40%1.61%
2019-03-2215.8915.9914.3615.24-3.97%1.11%-8.21%96,533,7001,454,939,00077%15.07-5.15%15.59-3.07%15.85-0.99%16.60-0.85%2.36%
2019-03-2115.7016.5515.3115.870.00%-0.13%-5.23%88,627,3001,408,246,00071%15.890.54%16.08-0.01%16.010.10%16.75-0.02%2.94%
2019-03-2016.6016.8115.2115.87-6.09%0.42%-5.25%106,254,3001,679,245,00083%15.80-4.78%16.08-0.21%15.99-3.31%16.750.61%3.45%
2019-03-1915.8617.4815.3616.904.32%1.82%1.51%89,113,4001,479,066,00074%16.604.21%16.111.42%16.54-1.80%16.651.90%3.82%
2019-03-1816.4016.4314.8016.203.05%1.71%-0.84%108,370,2001,726,047,00084%15.930.30%15.89-4.90%16.84-1.97%16.341.46%4.08%
2019-03-1515.9016.1915.3715.722.48%-1.00%-2.38%97,488,6001,548,008,00078%15.880.10%16.71-3.56%17.18-0.57%16.102.39%4.25%
2019-03-1416.6117.0415.3415.34-9.98%-3.30%-2.46%131,720,4002,089,538,000107%15.86-12.65%17.32-3.25%17.28-0.46%15.732.91%4.36%
2019-03-1319.6619.7817.0417.04-9.98%-6.17%11.50%132,026,2002,397,674,000127%18.161.32%17.912.64%17.363.67%15.284.39%4.40%
2019-03-1216.5118.9316.5118.939.99%5.61%29.31%136,211,2002,441,505,000134%17.921.51%17.453.24%16.745.56%14.644.68%4.49%
2019-03-1118.1719.0016.2717.21-2.10%-2.53%23.06%144,593,4002,553,025,000149%17.665.45%16.906.16%15.866.31%13.996.08%4.47%
2019-03-0815.1517.5915.1517.580.00%4.99%33.35%136,452,6002,284,874,000141%16.753.76%15.927.53%14.927.89%13.185.02%4.42%