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)
板块 :粮食及饲料加工   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
2019-11-091279.2500.540%
2019-11-111274.2500.524%2
2019-11-111279.2500.541%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
2019-10-1814.8615.4514.4315.01-0.20%-0.19%-3.84%98,048,9001,474,508,000114%15.04-0.04%15.06-1.21%15.31-1.87%15.610.61%-0.49%
2019-10-1715.0715.2614.7915.040.74%-0.03%-3.06%52,149,300784,530,00060%15.04-0.39%15.24-1.55%15.60-1.96%15.510.21%-0.81%
2019-10-1615.0915.4514.8314.93-1.71%-1.15%-3.57%50,053,600755,978,00055%15.10-2.40%15.48-2.12%15.91-0.23%15.48-0.48%-1.07%
2019-10-1515.7816.0915.1615.19-2.94%-1.84%-2.36%72,961,0001,128,967,00081%15.47-1.19%15.82-2.15%15.95-0.09%15.56-0.77%-1.17%
2019-10-1415.6216.0815.3515.65-3.75%-0.07%-0.17%106,704,5001,671,149,000114%15.66-4.76%16.16-0.09%15.960.58%15.68-0.59%-1.15%
2019-10-1116.4016.9016.2016.26-1.39%-1.11%3.11%66,290,9001,090,018,00079%16.44-0.24%16.181.38%15.872.67%15.77-0.29%-1.10%
2019-10-1016.1116.9116.0116.491.66%0.04%4.26%109,542,7001,805,628,000133%16.485.16%15.963.11%15.452.18%15.82-0.53%-1.11%
2019-10-0915.7016.3615.0716.224.24%3.48%2.01%101,090,2001,584,447,000120%15.670.37%15.483.35%15.12-0.20%15.90-0.64%-1.12%
2019-10-0815.8215.9715.3015.562.98%-0.36%-2.77%84,176,0001,314,587,000106%15.623.40%14.971.21%15.15-1.55%16.00-0.91%-1.16%
2019-09-3014.9515.3014.7115.115.81%0.05%-6.44%85,296,4001,288,190,000108%15.104.95%14.80-1.54%15.39-1.77%16.15-1.52%-1.14%
2019-09-2713.8114.7013.8114.28-1.92%-0.77%-12.93%111,494,9001,604,526,000137%14.39-3.96%15.03-5.53%15.67-3.92%16.40-2.60%-1.08%
2019-09-2616.3316.4414.5614.56-10.01%-2.84%-13.52%99,221,8001,486,878,000134%14.99-8.10%15.91-4.43%16.31-3.94%16.84-2.41%-0.93%
2019-09-2516.4016.5616.0616.18-1.22%-0.77%-6.22%58,558,500954,805,00087%16.31-1.37%16.64-1.83%16.98-0.88%17.25-1.42%-0.80%
2019-09-2417.0317.1516.2016.38-4.60%-0.91%-6.41%108,129,4001,787,479,000143%16.53-4.40%16.95-2.92%17.13-1.77%17.50-0.60%-0.68%
2019-09-2317.4917.6817.0517.17-2.66%-0.71%-2.48%49,201,500850,812,00065%17.29-1.63%17.460.05%17.44-0.31%17.61-0.06%-0.67%
2019-09-2017.7017.8417.4317.64-0.90%0.35%0.13%46,472,400816,885,00056%17.580.46%17.450.08%17.490.03%17.62-0.40%-0.72%
2019-09-1917.2017.8616.9217.803.43%1.73%0.63%84,591,5001,480,166,00094%17.501.54%17.44-0.13%17.49-0.56%17.69-0.68%-0.63%
2019-09-1817.4817.4817.1017.21-1.26%-0.13%-3.36%42,512,600732,600,00042%17.23-1.65%17.46-0.48%17.59-1.33%17.81-1.00%-0.54%
2019-09-1717.5117.7517.3517.43-0.40%-0.53%-3.10%49,455,600866,569,00045%17.52-0.29%17.55-0.75%17.820.66%17.99-0.68%-0.36%
2019-09-1617.6217.8617.4017.50-0.46%-0.41%-3.37%62,831,5001,104,087,00054%17.570.18%17.68-1.43%17.710.14%18.11-0.92%-0.14%
2019-09-1217.7417.8517.2217.58-0.79%0.23%-3.82%54,693,900959,308,00045%17.54-1.81%17.941.00%17.68-0.59%18.28-1.15%0.04%
2019-09-1117.8018.1617.6617.72-2.05%-0.81%-4.17%77,561,6001,385,590,00061%17.86-1.48%17.760.52%17.79-0.64%18.49-1.06%0.29%
2019-09-1017.6418.5717.4218.092.96%-0.23%-3.21%138,586,4002,512,795,000102%18.134.88%17.670.13%17.90-1.00%18.69-0.25%0.59%
2019-09-0917.1917.6316.8917.570.92%1.63%-6.22%127,021,4002,195,897,00090%17.29-1.51%17.65-2.03%18.08-1.70%18.74-0.55%0.67%
2019-09-0618.1318.1317.2017.41-4.92%-0.81%-7.59%140,485,3002,465,907,000106%17.55-3.41%18.01-2.74%18.39-2.18%18.84-0.49%0.73%
2019-09-0517.9818.4517.7818.310.99%0.75%-3.29%110,761,8002,012,846,00090%18.17-0.57%18.52-1.21%18.80-1.90%18.930.48%0.71%
2019-09-0418.5018.7517.9118.13-5.23%-0.80%-3.78%174,370,4003,186,922,000138%18.28-4.88%18.75-2.85%19.17-2.05%18.840.17%0.58%
2019-09-0319.1119.8718.8319.13-0.10%-0.44%1.70%116,245,1002,233,499,000106%19.211.22%19.30-1.67%19.570.70%18.810.83%0.35%
2019-09-0219.6219.6418.6219.15-1.79%0.89%2.64%114,849,2002,180,091,000108%18.98-3.94%19.62-1.13%19.430.43%18.661.55%0.16%
2019-08-3020.1020.2719.4019.500.00%-1.32%6.13%97,247,9001,921,619,00093%19.76-1.86%19.851.87%19.351.44%18.370.89%-0.27%