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
2019-06-081257.9000.540%
2019-06-081239.0000.530%
2019-06-081314.3000.563%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
2019-06-1717.6417.8817.0117.380.75%-0.28%-4.52%59,102,4001,030,022,00064%17.43-1.53%17.83-2.00%18.020.73%18.20-1.48%-0.06%
2019-06-1418.2018.3517.2217.25-6.10%-2.54%-6.64%73,646,4001,303,484,00077%17.70-3.43%18.20-0.48%17.890.87%18.48-1.27%0.18%
2019-06-1318.7418.9817.9418.370.93%0.23%-1.83%68,733,8001,259,665,00070%18.33-1.32%18.292.56%17.740.45%18.71-0.45%0.36%
2019-06-1218.1019.0918.0018.20-1.30%-2.00%-3.18%73,918,9001,372,798,00075%18.573.17%17.832.83%17.66-0.84%18.80-0.24%0.44%
2019-06-1117.2618.8817.1018.445.92%2.44%-2.14%85,081,9001,531,562,00078%18.006.29%17.340.06%17.81-2.82%18.840.44%0.47%
2019-06-1017.0517.5016.1217.413.94%2.80%-7.20%77,878,3001,318,940,00067%16.94-0.74%17.33-3.53%18.33-3.00%18.760.58%0.33%
2019-06-0617.8618.0016.4116.75-6.16%-1.83%-10.19%90,738,4001,548,170,00077%17.06-4.01%17.96-5.28%18.89-2.65%18.65-0.03%0.08%
2019-06-0517.8118.2617.3417.85-3.98%0.43%-4.33%122,834,5002,183,297,000110%17.77-5.52%18.96-4.48%19.41-1.89%18.66-0.25%0.09%
2019-06-0419.6620.2617.9018.59-6.11%-1.18%-0.61%123,301,0002,319,491,000123%18.81-8.44%19.85-2.19%19.78-0.15%18.700.35%0.18%
2019-06-0321.2021.6019.4119.80-3.70%-3.64%6.23%103,943,8002,135,682,000122%20.550.31%20.301.91%19.813.25%18.641.74%0.06%
2019-05-3120.4520.8819.9320.560.54%0.38%12.23%89,201,6001,827,101,000109%20.482.79%19.922.61%19.194.19%18.320.88%-0.29%
2019-05-3020.3020.6518.9520.454.87%2.62%12.61%115,389,0002,299,472,000143%19.933.04%19.414.57%18.423.26%18.160.58%-0.52%
2019-05-2918.8019.7618.6619.502.25%0.83%8.00%90,336,4001,747,106,000114%19.341.71%18.565.10%17.841.73%18.060.30%-0.64%
2019-05-2818.5019.5718.3619.077.20%0.29%5.93%134,983,4002,566,703,000174%19.0210.69%17.665.21%17.532.69%18.000.15%-0.79%
2019-05-2716.9017.7916.5017.7910.02%3.56%-1.03%95,124,0001,634,117,000118%17.184.53%16.79-0.47%17.07-0.32%17.98-0.99%-1.03%
2019-05-2416.8417.4015.5016.17-2.65%-1.61%-10.93%111,373,2001,830,390,000134%16.44-2.25%16.87-3.00%17.13-3.48%18.16-1.88%-1.06%
2019-05-2317.5517.6616.2016.61-6.21%-1.21%-10.23%74,938,7001,260,018,00090%16.81-4.69%17.39-1.44%17.75-3.47%18.500.00%-1.01%
除权分界线,2019年05月23日,10股派0.400元(以下数据已经复权)
2019-05-2218.0018.4616.8517.71-1.67%0.39%-4.29%63,498,0001,122,788,00077%17.64-0.85%17.64-2.61%18.38-1.55%18.500.64%-1.17%
2019-05-2117.5518.1017.3118.013.86%1.22%-2.05%54,484,500971,638,00063%17.792.06%18.12-3.23%18.67-1.46%18.39-0.86%-1.40%
2019-05-2018.9118.9117.0117.34-8.25%-0.54%-6.50%77,611,5001,356,186,00080%17.43-8.42%18.72-3.29%18.95-1.43%18.55-1.71%-1.39%
2019-05-1719.0019.6118.4718.90-1.46%-0.72%0.17%67,684,9001,291,206,00074%19.04-3.01%19.36-0.35%19.230.56%18.87-1.42%-1.13%
2019-05-1619.6920.1619.1119.18-0.78%-2.28%0.22%76,447,7001,503,527,00082%19.632.07%19.421.59%19.122.82%19.14-0.65%-0.80%
2019-05-1519.3619.5718.9219.331.42%0.53%0.34%59,673,8001,149,852,00063%19.23-0.23%19.120.96%18.592.20%19.26-1.13%-0.66%
2019-05-1418.6620.1618.3619.061.17%-1.11%-2.18%88,375,3001,706,753,00090%19.272.93%18.943.78%18.19-0.40%19.48-2.33%-0.41%
2019-05-1319.0619.2318.0618.84-1.88%0.61%-5.56%74,538,4001,398,728,00071%18.730.02%18.252.69%18.27-1.95%19.95-1.28%0.11%
2019-05-1018.0119.2017.6719.2010.03%2.56%-4.98%116,990,9002,194,821,000109%18.728.22%17.77-1.23%18.63-2.73%20.21-1.32%0.40%
2019-05-0916.7617.9516.7617.454.87%0.87%-14.79%108,724,3001,885,164,00095%17.301.21%17.99-5.36%19.15-3.62%20.48-1.60%0.60%
2019-05-0817.7617.8316.6416.64-10.01%-2.65%-20.04%108,822,0001,864,443,00093%17.09-11.10%19.01-7.17%19.87-4.75%20.81-1.75%0.71%
2019-05-0720.6320.9918.0518.49-7.83%-3.84%-12.70%128,604,4002,477,961,000131%19.23-7.77%20.48-4.01%20.86-5.03%21.18-0.72%0.89%
2019-05-0621.0621.9120.0620.060.00%-3.78%-5.97%91,111,2001,903,120,000108%20.85-3.88%21.33-1.62%21.97-1.01%21.330.91%1.01%