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:
蓝黛传动( 002765.SZ 深证)
板块 :次新股   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
2019-12-2333.6000.078%2
2020-06-106023.02012.509%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
2019-12-054.795.054.724.862.32%-0.98%2.62%7,560,60037,108,000292%4.912.76%4.832.50%4.792.13%4.741.41%0.25%
2019-12-044.684.864.674.751.06%-0.54%1.71%3,871,70018,491,000190%4.782.45%4.721.29%4.691.01%4.670.43%0.11%
2019-12-034.674.714.624.700.64%0.82%1.08%1,953,9009,110,00098%4.660.17%4.660.32%4.640.17%4.650.13%0.07%
2019-12-024.644.684.614.670.43%0.34%0.56%2,041,4009,501,000100%4.650.07%4.640.22%4.640.17%4.640.17%0.04%
2019-11-294.604.724.594.651.31%-0.02%0.30%2,211,90010,287,000107%4.651.02%4.630.24%4.63-0.11%4.640.07%-0.05%
2019-11-284.594.634.584.59-0.65%-0.30%-0.93%1,331,1006,128,00063%4.60-0.50%4.62-0.09%4.63-0.28%4.630.00%-0.07%
2019-11-274.684.684.584.62-1.07%-0.15%-0.28%1,767,1008,176,00083%4.630.00%4.62-0.32%4.65-0.24%4.630.07%-0.08%
2019-11-264.624.674.584.671.08%0.93%0.86%1,659,2007,677,00079%4.630.17%4.64-0.37%4.660.13%4.630.17%-0.10%
2019-11-254.664.694.564.62-0.43%0.02%-0.04%2,221,90010,263,000104%4.62-1.09%4.66-0.43%4.650.15%4.620.04%-0.20%
2019-11-224.664.734.624.64-1.07%-0.64%0.43%2,159,10010,082,000103%4.67-0.43%4.680.47%4.640.17%4.62-0.02%-0.28%
2019-11-214.684.724.664.690.00%0.00%1.49%1,560,2007,318,00076%4.690.39%4.650.61%4.640.26%4.620.00%-0.30%
2019-11-204.654.744.624.690.86%0.39%1.49%2,915,50013,622,000142%4.671.32%4.630.41%4.620.46%4.620.04%-0.33%
2019-11-194.594.654.544.651.31%0.85%0.67%2,526,50011,650,000126%4.610.57%4.610.04%4.600.28%4.62-0.15%-0.39%
2019-11-184.624.624.554.59-1.50%0.11%-0.78%2,288,70010,493,000115%4.59-0.87%4.61-0.02%4.59-0.07%4.63-0.71%-0.45%
2019-11-154.614.674.594.661.08%0.76%0.02%2,317,70010,719,000111%4.630.39%4.610.66%4.59-0.26%4.66-0.15%-0.53%
2019-11-144.554.644.544.610.66%0.07%-1.20%1,732,7007,982,00081%4.610.74%4.580.02%4.60-0.28%4.67-0.04%-1.08%
2019-11-134.574.614.544.580.22%0.15%-1.89%1,374,3006,284,00061%4.570.46%4.58-0.76%4.62-0.41%4.67-0.21%-1.44%
2019-11-124.584.604.514.57-0.22%0.40%-2.31%2,101,3009,566,00084%4.55-1.00%4.61-0.95%4.64-0.60%4.68-0.79%-1.47%
2019-11-114.684.684.564.58-1.51%-0.39%-2.86%2,204,70010,137,00080%4.60-2.23%4.65-0.62%4.66-1.19%4.72-0.74%-1.43%
2019-11-084.714.764.654.65-0.85%-1.13%-2.11%1,587,2007,465,00054%4.700.47%4.680.13%4.720.15%4.75-0.21%-1.41%
2019-11-074.624.714.594.691.52%0.19%-1.47%1,642,5007,688,00053%4.680.24%4.68-1.14%4.710.21%4.76-0.29%-1.42%
2019-11-064.684.734.604.62-1.28%-1.07%-3.23%2,222,40010,378,00066%4.67-0.26%4.73-0.02%4.70-0.06%4.77-0.56%-1.44%
2019-11-054.724.754.604.68-1.27%-0.04%-2.52%2,116,5009,910,00056%4.68-2.58%4.730.32%4.71-0.82%4.80-0.79%-1.45%
2019-11-044.705.004.674.740.85%-1.37%-2.05%3,249,50015,616,00076%4.812.65%4.720.88%4.75-0.48%4.84-1.49%-1.46%
2019-11-014.604.734.574.701.95%0.38%-4.32%2,650,50012,410,00044%4.680.75%4.68-1.39%4.77-0.46%4.91-5.70%-1.51%
2019-10-314.654.714.604.61-1.28%-0.80%-11.50%2,844,10013,216,00029%4.65-1.02%4.74-1.50%4.79-0.64%5.21-3.63%-0.92%
2019-10-304.804.824.634.67-2.30%-0.53%-13.60%3,609,10016,945,00028%4.70-2.98%4.81-0.80%4.82-0.86%5.41-0.46%-0.14%
2019-10-294.944.944.764.78-3.24%-1.22%-11.97%4,491,80021,735,00037%4.84-0.96%4.850.00%4.86-0.78%5.43-0.46%-0.09%
2019-10-284.824.954.784.942.07%1.11%-9.44%4,332,90021,171,00036%4.891.22%4.85-0.23%4.90-1.55%5.46-0.47%-0.15%
2019-10-254.844.864.794.840.00%0.27%-11.69%2,951,10014,245,00024%4.83-0.25%4.86-1.08%4.98-6.50%5.48-0.33%-0.10%