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   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-202165.1606.682%2
2020-02-202163.6406.664%2
2020-02-20261.0200.500%增发
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
2020-01-175.235.425.135.17-2.45%-1.22%4.07%17,555,10091,879,000118%5.230.00%5.161.30%5.091.03%4.971.14%0.50%
2020-01-165.015.494.975.304.74%1.26%7.90%28,823,700150,874,000204%5.234.41%5.092.85%5.042.25%4.911.85%0.39%
2020-01-154.805.324.715.064.55%0.94%4.91%24,260,300121,613,000189%5.012.79%4.950.61%4.931.40%4.820.96%0.22%
2020-01-144.914.974.834.84-2.02%-0.76%1.32%10,161,40049,553,00086%4.88-0.27%4.920.57%4.860.70%4.780.32%0.16%
2020-01-135.005.044.824.940.00%1.02%3.74%11,855,20057,971,00097%4.89-1.49%4.890.91%4.830.90%4.760.42%0.15%
2020-01-104.785.134.744.943.78%-0.48%4.18%18,811,50093,377,000147%4.964.40%4.852.43%4.791.90%4.741.13%0.14%
2020-01-094.714.814.684.762.15%0.11%1.51%9,306,70044,256,00072%4.760.66%4.730.79%4.700.17%4.690.19%0.02%
2020-01-084.774.804.664.66-3.32%-1.35%-0.43%10,197,50048,173,00073%4.72-0.11%4.700.51%4.69-0.06%4.68-0.26%0.01%
2020-01-074.614.834.594.824.33%1.92%2.73%15,858,20074,987,000104%4.732.56%4.670.34%4.690.04%4.69-0.19%0.09%
2020-01-064.564.674.564.62-0.65%0.20%-1.72%8,998,50041,494,00053%4.61-0.73%4.66-0.81%4.69-0.30%4.70-0.55%0.21%
2020-01-034.704.704.584.65-1.27%0.11%-1.63%11,622,40053,985,00053%4.65-1.23%4.70-0.55%4.700.41%4.730.00%0.68%
2020-01-024.714.764.664.710.00%0.15%-0.36%11,889,20055,910,00051%4.70-0.70%4.720.09%4.680.19%4.730.21%1.37%
2019-12-314.774.834.654.71-2.69%-0.55%-0.15%11,685,00055,345,00052%4.740.28%4.721.07%4.68-0.38%4.720.28%1.40%
2019-12-304.734.864.624.841.89%2.48%2.89%14,932,40070,519,00068%4.720.45%4.670.41%4.69-0.32%4.700.30%1.42%
2019-12-274.584.834.564.753.49%1.02%1.28%20,313,30095,514,00098%4.702.93%4.65-0.73%4.71-0.65%4.690.26%1.42%
2019-12-264.604.644.494.59-0.65%0.48%-1.88%15,564,10071,101,00079%4.57-1.91%4.68-1.27%4.74-0.17%4.68-0.06%1.41%
2019-12-254.724.824.584.62-3.75%-0.79%-1.30%18,240,50084,945,000102%4.66-2.47%4.74-0.73%4.750.13%4.680.09%1.44%
2019-12-244.574.914.534.803.67%0.52%2.63%23,764,000113,472,000151%4.780.13%4.780.44%4.740.62%4.680.60%1.45%
2019-12-234.824.924.614.63-8.32%-2.91%-0.41%27,483,500131,077,000201%4.77-0.25%4.760.68%4.710.90%4.650.96%1.41%
2019-12-204.485.184.445.057.22%5.63%9.66%57,024,700272,638,000513%4.781.81%4.723.23%4.673.76%4.614.19%1.31%
2019-12-194.564.714.564.7110.05%0.30%6.56%30,488,100143,182,000533%4.7011.15%4.589.47%4.508.33%4.426.89%0.89%
2019-12-184.194.284.174.282.15%1.30%3.51%4,811,20020,328,000150%4.230.86%4.180.97%4.160.56%4.140.49%0.20%
2019-12-174.144.234.134.190.96%0.02%1.82%5,160,30021,618,000177%4.191.63%4.140.93%4.130.51%4.120.51%0.14%
2019-12-164.114.164.084.151.22%0.68%1.37%4,583,80018,893,000176%4.120.86%4.100.12%4.110.20%4.090.27%0.08%
2019-12-134.094.114.074.100.74%0.32%0.42%3,132,20012,801,000130%4.090.15%4.10-0.41%4.10-0.10%4.080.20%0.07%
2019-12-124.124.124.054.07-1.45%-0.27%-0.12%2,074,3008,466,00092%4.08-1.16%4.11-0.02%4.110.05%4.080.22%0.05%
2019-12-114.154.184.104.13-0.48%0.02%1.57%2,002,8008,269,00087%4.130.02%4.120.17%4.110.32%4.070.15%0.03%
2019-12-104.104.174.084.151.22%0.53%2.22%2,935,70012,118,000129%4.130.81%4.110.39%4.090.47%4.060.20%0.01%
2019-12-094.134.144.074.10-0.24%0.12%1.18%3,100,90012,698,000130%4.10-0.12%4.090.42%4.070.39%4.050.00%0.01%
2019-12-064.084.134.074.110.00%0.24%1.43%2,384,9009,777,000100%4.100.49%4.080.59%4.060.52%4.05-0.03%0.04%