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   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-1696.5600.176%2
2019-09-1678.2000.160%
2019-09-16147.9600.310%
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
2019-09-124.834.874.804.850.21%0.17%2.02%5,365,00025,978,00060%4.84-0.35%4.850.19%4.820.23%4.750.32%0.39%
2019-09-114.864.964.814.84-0.82%-0.39%2.13%7,326,50035,602,00084%4.860.08%4.840.73%4.810.42%4.740.38%0.35%
2019-09-104.904.904.814.880.00%0.51%3.37%7,742,60037,590,00092%4.860.48%4.810.33%4.790.50%4.720.40%0.30%
2019-09-094.794.984.724.883.61%0.99%3.79%16,349,30078,994,000206%4.831.88%4.790.80%4.771.10%4.700.88%0.27%
2019-09-064.814.824.684.71-2.08%-0.70%1.05%11,125,60052,765,000167%4.74-0.96%4.760.40%4.710.71%4.660.56%0.17%
2019-09-054.684.984.634.813.44%0.44%3.78%19,246,80092,173,000326%4.793.17%4.742.64%4.682.12%4.641.51%0.07%
2019-09-044.654.734.574.650.00%0.17%1.84%4,515,90020,962,000102%4.640.45%4.610.76%4.580.22%4.570.11%-0.10%
2019-09-034.614.674.554.650.87%0.63%1.95%5,255,70024,288,000123%4.620.57%4.580.51%4.570.33%4.56-0.07%-0.13%
2019-09-024.414.694.414.614.54%0.33%1.01%8,394,30038,573,000195%4.601.77%4.560.33%4.560.66%4.560.00%-0.05%
2019-08-304.564.654.384.41-2.43%-2.33%-3.37%5,564,00025,122,000141%4.52-0.35%4.54-0.22%4.53-0.02%4.56-0.24%-0.10%
2019-08-294.634.654.484.52-1.53%-0.24%-1.20%3,805,50017,244,000101%4.53-1.18%4.550.35%4.53-0.22%4.58-0.04%-0.15%
2019-08-284.584.624.544.590.88%0.11%0.28%4,282,30019,633,000116%4.591.28%4.540.69%4.54-0.02%4.58-0.09%-0.57%
2019-08-274.494.564.474.552.25%0.51%-0.68%2,857,50012,937,00076%4.531.62%4.50-0.40%4.54-0.70%4.580.02%-1.02%
2019-08-264.454.524.354.45-1.77%-0.11%-2.84%2,452,60010,927,00063%4.46-1.35%4.52-0.90%4.57-0.54%4.58-0.11%-1.38%
2019-08-234.614.614.454.53-1.52%0.31%-1.20%4,503,00020,335,000115%4.52-1.55%4.56-1.21%4.60-0.43%4.59-0.41%-2.00%
2019-08-224.614.644.554.600.00%0.28%-0.09%2,972,70013,635,00071%4.59-0.43%4.62-0.22%4.620.15%4.60-0.15%-2.48%
2019-08-214.624.674.554.60-0.86%-0.15%-0.24%3,188,50014,690,00075%4.61-0.80%4.630.04%4.61-0.07%4.61-0.17%-2.93%
2019-08-204.704.764.564.64-0.85%-0.09%0.45%5,286,90024,553,000112%4.640.37%4.630.67%4.610.55%4.620.68%-3.68%
2019-08-194.604.704.544.682.63%1.15%2.01%4,015,00018,576,00077%4.630.54%4.600.04%4.590.33%4.59-0.46%-5.09%
2019-08-164.624.704.524.56-1.30%-0.91%-1.06%3,817,10017,567,00072%4.601.12%4.590.53%4.57-0.41%4.61-0.71%-5.79%
2019-08-154.484.644.404.620.43%1.52%-0.47%3,346,00015,226,00061%4.55-1.49%4.570.02%4.59-0.41%4.64-4.31%-6.54%
2019-08-144.564.694.534.602.00%-0.43%-5.17%4,323,60019,974,00078%4.621.96%4.57-0.52%4.61-0.28%4.85-4.53%-6.17%
2019-08-134.544.584.474.51-1.10%-0.46%-11.24%3,934,10017,825,00069%4.53-0.35%4.59-0.80%4.620.76%5.08-3.64%-5.82%
2019-08-124.524.624.494.560.22%0.29%-13.52%3,099,40014,092,00055%4.55-2.07%4.63-0.54%4.59-0.86%5.27-6.31%-5.50%
2019-08-094.674.774.514.55-1.94%-2.00%-19.15%7,718,30035,836,000130%4.64-0.79%4.661.73%4.63-1.07%5.63-5.19%-4.93%
2019-08-084.764.774.634.64-1.69%-0.85%-21.83%3,253,10015,225,00060%4.680.52%4.58-0.89%4.68-6.98%5.94-4.61%-4.44%
2019-08-074.494.804.464.724.66%1.37%-24.15%8,495,20039,556,000151%4.663.95%4.62-1.54%5.03-10.00%6.22-7.73%-4.04%
2019-08-064.754.784.394.51-7.58%0.69%-33.13%10,526,80047,149,000199%4.48-8.26%4.69-20.02%5.59-17.53%6.74-13.46%-3.34%
2019-08-055.015.044.824.88-2.98%-0.04%-37.38%4,246,80020,731,000102%4.88-2.98%5.86-18.65%6.78-14.86%7.79-7.45%-2.07%
2019-08-025.215.214.965.030.00%-0.04%-40.26%4,085,60020,559,000104%5.03-43.76%7.21-20.20%7.96-12.72%8.42-8.13%-1.40%