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
2020-07-18160.5000.070%
2020-07-20158.0000.063%2
2020-07-20160.5000.066%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
2020-07-0318.1919.1617.9418.782.90%0.89%6.90%83,746,4001,558,891,000130%18.612.50%18.291.90%17.971.54%17.571.51%0.87%
2020-07-0218.1018.3617.9018.250.44%0.50%5.45%68,892,9001,251,064,000108%18.160.38%17.941.45%17.701.30%17.311.20%0.73%
2020-07-0117.4918.3517.4918.173.95%0.44%6.25%98,210,1001,776,758,000158%18.093.45%17.692.28%17.471.75%17.101.50%0.58%
2020-06-3017.7017.7817.2417.480.92%-0.04%3.75%64,210,0001,122,831,000102%17.490.86%17.291.30%17.170.53%16.850.92%0.50%
2020-06-2917.0217.6317.0217.322.79%-0.10%3.74%75,967,8001,317,129,000125%17.342.95%17.070.85%17.080.37%16.700.85%0.41%
2020-06-2416.8117.0816.6516.850.96%0.05%1.78%35,016,000589,720,00059%16.840.26%16.93-0.47%17.020.73%16.560.22%0.35%
2020-06-2317.0617.0716.6416.69-2.51%-0.64%1.04%44,741,300751,505,00076%16.80-1.66%17.01-0.50%16.890.83%16.520.26%0.34%
2020-06-2217.1417.3116.8317.120.47%0.23%3.92%58,770,1001,003,821,000106%17.08-0.11%17.091.38%16.750.87%16.480.57%0.31%
2020-06-1917.1617.2816.8217.04-0.29%-0.35%4.02%56,200,500960,976,000108%17.100.00%16.861.69%16.611.24%16.380.68%0.23%
2020-06-1816.7917.4416.6017.092.40%-0.05%5.03%91,758,5001,568,963,000183%17.104.39%16.581.82%16.411.74%16.270.96%0.15%
2020-06-1716.1516.6915.9616.692.96%1.89%3.56%72,674,1001,190,438,000157%16.382.16%16.291.24%16.130.35%16.120.18%0.07%
2020-06-1616.3116.3915.8016.21-0.49%1.10%0.76%59,676,700956,803,000135%16.03-2.08%16.090.22%16.070.01%16.09-0.32%0.06%
2020-06-1515.8216.6915.8116.295.99%-0.51%0.93%91,225,4001,493,692,000207%16.375.25%16.051.24%16.071.14%16.140.66%0.09%
2020-06-1215.2815.7915.2815.37-2.72%-1.20%-4.14%43,545,700677,420,000106%15.56-1.89%15.85-0.99%15.89-0.61%16.03-0.01%-0.06%
2020-06-1116.2016.2015.7315.80-2.47%-0.36%-1.47%40,813,100647,169,000104%15.86-2.22%16.01-0.35%15.99-0.73%16.040.29%-0.10%
2020-06-1016.0116.3815.9716.201.31%-0.10%1.33%35,245,100571,564,00090%16.221.55%16.070.72%16.10-0.11%15.990.10%-0.21%
2020-06-0916.0516.1215.8715.990.06%0.13%0.11%22,218,800354,844,00056%15.970.04%15.95-0.86%16.12-0.60%15.97-0.05%-0.27%
2020-06-0816.0516.1415.7715.980.44%0.11%0.00%29,030,100463,414,00071%15.960.16%16.09-0.59%16.220.45%15.98-0.23%-0.32%
2020-06-0516.3016.3015.7615.91-2.57%-0.17%-0.66%40,718,300648,919,00097%15.94-2.79%16.19-0.99%16.140.44%16.02-0.06%-0.43%
2020-06-0416.3616.6216.2216.330.43%-0.40%1.90%32,966,700540,479,00081%16.400.80%16.351.25%16.071.02%16.030.14%-0.56%
2020-06-0316.6016.6116.1016.26-0.85%-0.03%1.61%42,753,600695,385,000105%16.27-0.69%16.151.28%15.910.31%16.000.06%-0.69%
2020-06-0215.9116.6415.8316.403.93%0.13%2.54%67,953,7001,112,972,000169%16.384.72%15.942.59%15.860.94%15.99-0.04%-0.79%
2020-06-0115.5215.9515.3315.781.87%0.90%-1.38%41,392,900647,392,000102%15.641.28%15.54-0.63%15.71-0.94%16.00-0.83%-0.87%
2020-05-2915.3915.6415.2015.490.78%0.31%-3.99%34,333,500530,194,00075%15.44-0.51%15.64-1.16%15.86-0.68%16.13-0.40%-0.92%
2020-05-2815.8716.0015.1815.37-3.45%-0.97%-5.11%50,074,800777,227,000104%15.52-3.22%15.82-2.10%15.97-0.96%16.20-0.81%-1.03%
2020-05-2716.2616.2615.8315.92-1.67%-0.74%-2.52%31,365,300503,029,00063%16.04-0.24%16.160.07%16.13-0.16%16.33-0.51%-1.15%
2020-05-2616.2316.2315.9516.19-0.55%0.70%-1.37%32,444,700521,619,00064%16.08-1.50%16.15-0.09%16.15-0.68%16.42-0.54%-1.19%
2020-05-2516.0916.4816.0316.282.07%-0.26%-1.36%41,478,800677,013,00079%16.321.80%16.170.34%16.26-0.51%16.50-1.35%-1.26%
2020-05-2216.0816.3115.7015.95-0.62%-0.52%-4.66%39,708,000636,641,00062%16.03-0.13%16.11-1.26%16.35-0.12%16.73-1.30%-1.27%
除权分界线,2020年05月22日,10股派0.700元(以下数据已经复权)
2020-05-2116.1716.3015.9416.050.00%-0.02%-5.31%28,533,000460,056,00043%16.05-0.31%16.32-0.83%16.37-0.48%16.95-1.20%-1.13%