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:
聚力文化( 002247.SZ 深证)
板块 :造纸、印刷   下月解禁   2月后解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-0823185.25027.225%2
2019-06-1023185.25027.238%2
2019-07-043438.6404.038%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
2019-05-173.983.993.733.77-6.22%-1.57%-4.68%31,165,200119,360,000136%3.83-6.15%3.99-1.53%3.99-1.04%3.96-1.10%-2.42%
2019-05-164.114.203.984.02-2.19%-1.49%0.53%40,627,700165,792,000192%4.081.47%4.050.95%4.031.03%4.00-0.65%-2.41%
2019-05-153.984.113.924.113.53%2.19%2.11%29,232,500117,587,000138%4.020.48%4.010.68%3.990.63%4.03-3.71%-2.50%
2019-05-143.944.053.943.97-0.50%-0.82%-5.02%10,433,70041,769,00041%4.000.43%3.980.56%3.960.69%4.18-7.17%-2.27%
2019-05-133.984.043.943.99-1.24%0.10%-11.39%10,656,90042,477,00031%3.990.33%3.960.28%3.940.56%4.50-1.21%-1.43%
2019-05-103.954.053.814.044.39%1.69%-11.36%20,251,00080,465,00057%3.971.35%3.951.00%3.92-1.29%4.56-2.13%-1.31%
2019-05-093.983.993.873.87-2.03%-1.28%-16.90%11,281,70044,222,00029%3.92-0.63%3.910.41%3.97-2.03%4.66-2.21%-1.10%
2019-05-083.904.033.783.951.02%0.13%-17.05%19,263,40075,990,00046%3.951.73%3.90-2.09%4.05-5.27%4.76-1.88%-0.82%
2019-05-073.793.983.773.914.27%0.83%-19.43%21,128,80081,948,00046%3.880.05%3.98-3.19%4.27-9.41%4.85-1.82%-0.63%
2019-05-064.014.073.753.75-10.07%-3.25%-24.14%27,862,200107,999,00056%3.88-7.38%4.11-7.37%4.72-3.06%4.94-2.35%-0.45%
2019-04-304.054.284.054.17-0.48%-0.36%-17.62%24,339,700101,859,00048%4.19-1.25%4.44-10.09%4.87-2.51%5.06-0.96%-0.14%
2019-04-294.384.444.194.19-10.09%-1.13%-18.02%36,924,600156,492,00074%4.24-9.35%4.94-3.91%4.99-3.83%5.11-1.56%-0.02%
2019-04-264.664.824.664.66-10.04%-0.32%-10.25%56,692,900265,028,000125%4.68-14.89%5.14-4.36%5.19-2.95%5.19-1.39%0.27%
2019-04-255.325.735.145.18-0.58%-5.70%-1.61%72,658,800399,133,000207%5.496.68%5.371.84%5.352.08%5.271.19%0.43%
2019-04-245.235.245.055.211.56%1.18%0.13%17,545,60090,350,00055%5.15-1.06%5.27-0.15%5.24-0.44%5.200.02%0.35%
2019-04-235.385.385.115.13-4.82%-1.42%-1.38%30,488,800158,658,00096%5.20-3.31%5.280.38%5.260.40%5.200.00%0.37%
2019-04-225.345.545.295.391.51%0.15%3.61%38,872,800209,226,000131%5.382.75%5.260.40%5.240.91%5.200.58%0.39%
2019-04-195.185.345.115.312.31%1.37%2.67%35,829,100187,678,000125%5.241.24%5.240.83%5.190.50%5.17-0.06%0.32%
2019-04-185.305.315.095.19-2.99%0.31%0.29%44,636,600230,931,000154%5.17-2.30%5.200.17%5.170.10%5.180.00%0.36%
2019-04-175.075.555.065.354.90%1.02%3.38%54,442,000288,340,000197%5.305.73%5.192.45%5.161.37%5.180.82%0.40%
2019-04-165.155.154.885.10-0.58%1.82%-0.64%22,886,800114,629,00089%5.01-2.36%5.06-0.86%5.09-0.74%5.130.18%0.28%
2019-04-155.035.215.015.133.22%0.00%0.12%31,191,300160,003,000125%5.132.27%5.110.02%5.130.00%5.121.35%0.22%
2019-04-125.085.104.964.97-2.17%-0.92%-1.70%16,034,40080,434,00063%5.02-2.51%5.11-1.07%5.13-1.06%5.060.18%-0.07%
2019-04-115.135.245.055.08-1.74%-1.26%0.65%21,034,500108,222,00086%5.150.08%5.160.14%5.19-0.04%5.050.42%-0.12%
2019-04-105.215.225.055.17-0.77%0.56%2.87%19,753,900101,546,00084%5.14-1.12%5.16-1.02%5.190.45%5.030.28%-0.31%
2019-04-095.135.275.095.211.56%0.21%3.95%20,899,200108,649,00091%5.201.40%5.210.25%5.170.92%5.010.16%-0.52%
2019-04-085.245.285.025.13-1.72%0.06%2.52%22,421,800114,955,00096%5.13-2.64%5.200.54%5.122.22%5.00-0.16%-0.56%
2019-04-045.315.455.175.22-0.19%-0.87%4.15%34,824,400183,390,000155%5.271.86%5.172.26%5.011.79%5.010.34%-0.57%
2019-04-034.985.294.915.234.60%1.16%4.70%38,170,400197,332,000175%5.173.42%5.055.03%4.922.20%5.000.42%-0.64%
2019-04-024.995.064.955.000.00%0.02%0.52%21,134,000105,649,000104%5.001.69%4.811.22%4.810.21%4.97-0.40%-0.68%