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:
洪涛股份( 002325.SZ 深证)
板块 :综合类   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-1042.0000.034%2
2019-09-25132.0000.110%
2019-12-19132.3000.106%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
2019-06-183.143.163.093.13-0.63%0.19%-0.79%5,208,20016,268,00090%3.12-0.67%3.16-0.85%3.18-0.16%3.16-0.19%-0.24%
2019-06-173.123.163.113.150.00%0.16%-0.35%4,173,30013,127,00071%3.15-1.78%3.19-0.41%3.180.28%3.16-0.16%-0.21%
2019-06-143.213.243.153.15-1.87%-1.62%-0.51%6,038,30019,337,000103%3.20-0.03%3.200.53%3.170.63%3.17-0.03%-0.23%
2019-06-133.183.233.183.210.94%0.22%1.36%4,996,00016,000,00084%3.200.22%3.180.79%3.150.19%3.17-0.22%-0.29%
2019-06-123.203.233.173.18-0.63%-0.50%0.19%6,987,60022,330,000115%3.201.08%3.161.06%3.150.42%3.17-0.44%-0.29%
2019-06-113.093.213.093.203.90%1.20%0.38%9,112,80028,818,000143%3.162.30%3.130.35%3.13-0.06%3.19-0.31%-0.25%
2019-06-103.083.123.073.080.00%-0.36%-3.69%4,584,20014,168,00072%3.09-0.03%3.11-0.51%3.14-0.67%3.20-0.25%-0.24%
2019-06-063.153.163.043.08-2.22%-0.39%-3.93%5,574,50017,238,00088%3.09-2.31%3.13-1.04%3.16-0.75%3.21-0.28%-0.24%
2019-06-053.173.193.153.150.32%-0.47%-2.02%4,620,60014,624,00074%3.170.80%3.16-0.41%3.18-0.63%3.22-0.19%-0.22%
2019-06-043.153.163.123.14-1.26%0.00%-2.51%5,621,20017,650,00087%3.14-1.35%3.18-0.69%3.20-1.08%3.22-0.31%-0.21%
2019-06-033.193.223.153.18-0.31%-0.09%-1.58%6,209,70019,764,00091%3.18-0.75%3.20-0.87%3.24-0.34%3.230.06%-0.21%
2019-05-313.203.243.183.19-0.31%-0.53%-1.21%5,005,70016,055,00071%3.210.03%3.23-0.95%3.250.06%3.23-0.37%-0.32%
2019-05-303.263.263.173.20-1.23%-0.19%-1.27%6,835,30021,916,00086%3.21-1.72%3.26-0.34%3.250.06%3.24-0.58%-0.40%
2019-05-293.253.303.233.24-1.22%-0.67%-0.61%6,331,20020,652,00075%3.26-0.91%3.270.49%3.240.12%3.26-0.25%-0.53%
2019-05-283.263.343.253.280.61%-0.36%0.37%9,100,80029,964,000105%3.291.54%3.251.28%3.240.37%3.27-0.06%-0.55%
2019-05-273.203.283.193.262.19%0.56%-0.31%7,069,70022,917,00081%3.241.73%3.210.09%3.230.50%3.27-0.21%-0.64%
2019-05-243.163.213.163.190.63%0.09%-2.65%4,459,50014,212,00049%3.19-0.19%3.21-0.68%3.21-0.86%3.28-0.24%-0.69%
2019-05-233.213.243.163.17-1.55%-0.72%-3.50%6,045,70019,304,00060%3.19-1.45%3.230.31%3.24-0.98%3.29-0.09%-0.79%
2019-05-223.243.283.183.22-1.23%-0.62%-2.07%5,860,40018,990,00058%3.24-0.19%3.22-0.83%3.27-0.46%3.29-0.03%-0.92%
2019-05-213.203.283.193.261.56%0.43%-0.88%9,995,80032,446,00092%3.252.14%3.25-1.10%3.29-0.33%3.29-0.27%-1.04%
2019-05-203.233.233.133.21-0.62%1.01%-2.67%9,247,00029,391,00078%3.18-3.58%3.28-1.29%3.30-0.75%3.30-1.05%-1.14%
2019-05-173.373.383.223.23-3.87%-2.00%-3.09%13,035,80042,970,00099%3.30-1.58%3.33-0.24%3.32-0.06%3.33-1.16%-1.18%
2019-05-163.353.383.323.360.30%0.33%-0.36%12,265,70041,074,00089%3.350.33%3.330.36%3.320.54%3.37-1.89%-1.13%
2019-05-153.313.373.303.351.82%0.36%-2.53%9,492,90031,689,00056%3.340.88%3.320.39%3.310.46%3.44-0.46%-1.08%
2019-05-143.283.343.263.29-0.90%-0.57%-4.72%8,175,50027,049,00043%3.31-0.27%3.310.39%3.29-0.24%3.45-0.98%-1.19%
2019-05-133.313.343.293.32-0.60%0.06%-4.79%8,497,00028,194,00042%3.320.42%3.300.46%3.30-1.26%3.49-0.74%-1.17%
2019-05-103.283.353.233.343.09%1.09%-4.92%13,927,70046,017,00067%3.301.38%3.28-0.33%3.34-1.82%3.51-1.21%-1.18%
2019-05-093.233.293.233.24-0.92%-0.58%-8.89%8,424,20027,457,00039%3.26-0.34%3.29-2.08%3.40-2.55%3.56-1.39%-1.08%
2019-05-083.253.323.223.27-1.80%0.00%-9.32%13,743,50044,947,00060%3.27-1.74%3.36-2.61%3.49-0.77%3.61-1.26%-0.94%
2019-05-073.353.413.273.330.00%0.06%-8.82%16,355,10054,424,00070%3.33-3.00%3.45-3.01%3.52-1.59%3.65-1.22%-0.81%