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:
盛通股份( 002599.SZ 深证)
板块 :造纸、印刷   本月解禁   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
2019-05-1646.0000.142%2
2019-05-1642.2000.130%2
2019-05-1644.1000.136%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
2019-05-179.849.899.419.48-3.85%-2.36%-5.44%4,992,40048,473,00095%9.71-1.36%9.79-0.25%9.79-0.48%10.03-0.47%-1.14%
2019-05-169.919.969.739.86-0.70%0.17%-2.10%3,830,50037,705,00080%9.840.19%9.81-0.01%9.840.19%10.07-0.42%-1.15%
2019-05-159.759.949.709.932.16%1.08%-1.82%3,989,90039,197,00083%9.820.67%9.81-0.31%9.82-1.05%10.11-0.55%-1.27%
2019-05-149.689.899.609.72-0.61%-0.40%-4.42%3,825,60037,335,00082%9.76-1.14%9.840.02%9.92-2.90%10.17-0.95%-1.30%
2019-05-139.8410.029.759.78-2.00%-0.92%-4.75%2,246,30022,174,00049%9.87-0.23%9.84-1.37%10.220.52%10.27-0.62%-1.40%
2019-05-109.8010.049.629.983.21%0.87%-3.41%4,459,20044,120,00098%9.891.51%9.98-3.37%10.17-0.57%10.33-0.95%-1.44%
2019-05-099.739.929.609.67-3.01%-0.79%-7.30%3,590,10034,991,00081%9.75-4.21%10.320.42%10.22-0.80%10.43-1.31%-1.47%
2019-05-0810.3010.429.949.97-7.60%-2.01%-5.67%5,894,50059,975,000139%10.18-3.76%10.28-0.47%10.31-0.66%10.57-1.29%-1.39%
2019-05-0710.4110.9110.4110.79-6.74%2.05%0.78%11,758,500124,327,000305%10.577.83%10.332.50%10.370.15%10.71-1.63%-1.31%
2019-05-0610.4711.579.4911.579.77%18.00%6.30%5,944,20058,282,000180%9.81-6.85%10.08-4.24%10.36-3.97%10.88-3.18%-1.20%
2019-04-3010.3810.6710.3010.541.74%0.13%-6.24%1,188,20012,507,00041%10.531.19%10.52-1.87%10.79-0.97%11.24-0.65%-0.87%
2019-04-2910.6410.7610.0810.36-2.26%-0.40%-8.44%3,325,10034,589,000102%10.40-2.82%10.72-2.57%10.89-2.37%11.32-1.52%-0.79%
2019-04-2610.9310.9310.5810.60-3.02%-0.97%-7.75%2,207,20023,626,00064%10.70-3.64%11.01-1.49%11.16-1.38%11.49-0.92%-0.62%
2019-04-2511.3011.3310.9310.93-3.79%-1.60%-5.75%2,875,70031,943,00077%11.11-0.70%11.17-1.17%11.31-1.33%11.60-1.95%-0.53%
2019-04-2411.2211.3610.9611.361.52%1.56%-3.96%2,071,80023,175,00044%11.19-0.49%11.30-0.92%11.46-1.08%11.83-1.05%-0.25%
2019-04-2311.3011.3811.1611.19-0.71%-0.45%-6.38%2,312,40025,993,00047%11.24-1.63%11.41-1.43%11.59-0.39%11.95-1.22%-0.04%
2019-04-2211.7011.7011.2711.27-3.43%-1.37%-6.87%3,201,90036,587,00060%11.43-0.79%11.57-1.26%11.63-0.67%12.10-0.50%0.24%
2019-04-1911.7011.7011.3311.670.43%1.32%-4.05%3,066,60035,322,00057%11.52-2.02%11.72-0.04%11.71-0.52%12.16-0.52%0.35%
2019-04-1811.9211.9211.5611.62-2.52%-1.15%-4.95%3,531,80041,516,00066%11.76-1.07%11.73-0.15%11.77-1.93%12.23-0.43%0.46%
2019-04-1711.7912.0011.6311.921.27%0.32%-2.92%3,201,90038,044,00059%11.882.59%11.75-0.07%12.00-1.09%12.280.07%0.57%
2019-04-1611.7511.7911.4011.770.26%1.62%-4.07%4,056,30046,979,00068%11.58-1.74%11.75-2.85%12.14-1.69%12.270.11%0.59%
2019-04-1512.0012.1011.5711.74-1.51%-0.40%-4.21%5,382,70063,447,00090%11.79-0.43%12.10-1.87%12.34-0.80%12.260.20%0.49%
2019-04-1211.9312.1011.6511.92-2.61%0.69%-2.55%5,961,50070,572,000103%11.84-4.49%12.33-2.36%12.44-1.02%12.23-0.01%0.34%
2019-04-1113.1913.1911.8112.24-5.48%-1.24%0.06%10,894,300135,020,000213%12.39-3.41%12.63-0.90%12.57-0.49%12.230.88%0.29%
2019-04-1012.9013.0512.6212.950.15%0.92%6.80%4,415,30056,656,000107%12.83-0.51%12.740.87%12.631.63%12.131.08%0.13%
2019-04-0912.4813.2912.3112.933.44%0.25%7.78%6,019,30077,635,000151%12.904.34%12.631.58%12.432.41%12.001.54%-0.07%
2019-04-0812.5212.6512.2112.50-0.16%1.12%5.80%3,548,70043,865,00091%12.36-0.87%12.431.33%12.141.42%11.820.55%-0.29%
2019-04-0412.2812.6612.2512.521.79%0.41%6.55%3,973,80049,548,000105%12.470.08%12.272.13%11.971.39%11.750.62%-0.35%
2019-04-0312.3712.8012.1012.30-0.65%-1.28%5.33%4,746,90059,144,000124%12.463.47%12.022.71%11.801.98%11.680.68%-0.43%
2019-04-0211.6412.6011.5512.380.00%2.82%6.73%7,294,20087,827,000188%12.044.12%11.703.03%11.581.95%11.600.26%-0.47%