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:
博云新材( 002297.SZ 深证)
板块 :航空航天器制造   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-067249.40015.381%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
2019-05-247.677.807.357.43-4.62%-1.55%-7.39%11,220,40084,685,00048%7.55-4.09%7.89-2.62%8.00-0.40%8.020.04%0.86%
2019-05-238.028.157.677.79-2.99%-1.00%-2.87%15,444,300121,530,00069%7.87-2.88%8.10-0.11%8.04-1.25%8.020.24%0.75%
2019-05-228.208.248.008.03-3.95%-0.89%0.36%19,986,500161,929,00097%8.10-1.44%8.110.73%8.140.36%8.000.49%0.41%
2019-05-217.998.517.908.366.36%1.70%5.00%31,195,200256,413,000166%8.223.96%8.05-0.78%8.110.95%7.960.95%0.04%
2019-05-207.688.107.657.861.29%-0.59%-0.34%15,313,700121,081,00092%7.91-0.54%8.120.15%8.03-0.05%7.890.75%-0.19%
2019-05-178.088.197.507.76-6.62%-2.39%-0.87%28,566,500227,107,000182%7.95-4.28%8.100.14%8.040.44%7.830.55%-0.41%
2019-05-167.738.567.708.316.81%0.06%6.74%41,983,600348,678,000332%8.316.95%8.092.82%8.003.39%7.793.47%-0.48%
2019-05-157.767.907.657.78-0.26%0.19%3.40%11,918,40092,546,000120%7.77-0.54%7.870.69%7.740.93%7.520.29%-0.89%
2019-05-147.568.097.547.800.26%-0.09%3.97%17,452,400136,249,000190%7.81-2.08%7.821.44%7.671.50%7.500.29%-0.92%
2019-05-138.008.287.747.78-0.26%-2.42%4.01%23,316,000185,894,000285%7.975.77%7.716.07%7.566.23%7.481.53%-0.96%
2019-05-107.077.807.057.8010.01%3.48%5.88%12,429,40093,699,000181%7.546.92%7.275.03%7.112.49%7.37-1.03%-1.12%
2019-05-096.877.166.837.092.60%0.57%-4.76%6,310,80044,491,00087%7.053.10%6.921.27%6.94-1.10%7.44-3.17%-1.02%
2019-05-086.736.956.636.911.47%1.05%-10.12%4,780,90032,694,00054%6.840.63%6.83-1.40%7.02-2.00%7.69-3.27%-0.66%
2019-05-076.776.866.676.811.19%0.22%-14.32%3,805,70025,859,00033%6.80-0.67%6.93-2.37%7.16-2.92%7.95-1.30%-0.26%
2019-05-067.037.066.586.73-7.30%-1.62%-16.43%8,712,80059,603,00065%6.84-5.52%7.10-3.89%7.38-3.43%8.05-1.41%-0.10%
2019-04-307.107.357.097.261.68%0.26%-11.12%3,989,70028,890,00029%7.24-0.41%7.38-2.79%7.64-1.95%8.17-0.16%0.02%
2019-04-297.507.577.027.14-6.05%-1.80%-12.72%9,207,20066,949,00064%7.27-5.18%7.59-3.58%7.79-4.03%8.18-0.66%0.01%
2019-04-267.627.767.607.60-0.91%-0.89%-7.71%5,554,80042,592,00038%7.67-2.73%7.88-1.58%8.12-2.42%8.24-0.01%0.11%
2019-04-258.108.117.677.67-5.31%-2.70%-6.87%8,880,00069,999,00061%7.88-2.04%8.00-3.04%8.32-0.69%8.24-0.15%0.12%
2019-04-248.048.127.978.101.25%0.66%-1.79%6,346,00051,069,00044%8.05-0.37%8.25-2.03%8.38-0.05%8.25-0.01%0.15%
2019-04-238.268.288.008.00-3.50%-0.95%-3.02%10,350,90083,603,00071%8.08-4.30%8.42-0.45%8.380.20%8.25-0.07%0.14%
2019-04-228.608.668.298.29-4.27%-1.78%0.42%16,671,700140,716,000122%8.44-1.40%8.460.56%8.360.75%8.260.40%0.07%
2019-04-198.448.918.258.662.85%1.17%5.33%24,513,100209,839,000185%8.562.50%8.422.27%8.301.69%8.220.76%0.03%
2019-04-188.198.448.198.421.69%0.83%3.19%18,540,100154,822,000149%8.351.10%8.231.13%8.160.87%8.160.27%-0.05%
2019-04-178.158.368.128.281.47%0.24%1.74%15,393,400127,150,000127%8.263.29%8.141.33%8.090.55%8.14-0.21%-0.06%
2019-04-168.078.177.828.160.74%2.04%0.06%11,968,20095,709,00091%8.00-1.53%8.03-0.26%8.05-0.36%8.16-0.22%-0.02%
2019-04-157.948.287.918.102.92%-0.26%-0.89%17,382,700141,171,000129%8.123.06%8.050.35%8.08-0.09%8.170.31%0.02%
2019-04-127.897.977.787.87-1.50%-0.13%-3.41%8,296,80065,381,00062%7.88-2.34%8.02-1.09%8.08-0.90%8.150.09%-0.05%
2019-04-118.108.177.987.99-1.36%-0.98%-1.85%8,945,00072,173,00066%8.07-0.47%8.11-0.38%8.16-0.35%8.140.14%-0.06%
2019-04-108.158.198.058.100.00%-0.09%-0.37%8,787,30071,241,00063%8.11-0.56%8.14-0.60%8.19-0.63%8.13-0.03%-0.36%