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:
华锋股份( 002806.SZ 深证)
板块 :次新股   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
2020-01-1132.5100.180%
2020-01-1333.1500.242%2
2020-09-28978.8905.554%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
2019-12-0512.7612.9312.7212.880.94%0.25%1.09%1,322,50016,992,000109%12.850.86%12.790.49%12.690.46%12.74-0.20%-0.35%
2019-12-0412.8512.8512.6012.76-1.24%0.16%-0.05%1,410,60017,969,000119%12.74-0.37%12.730.85%12.630.28%12.77-0.52%-0.36%
2019-12-0312.5512.9512.4112.922.78%1.05%0.68%2,025,90025,903,000172%12.791.74%12.621.28%12.600.33%12.83-0.38%-0.33%
2019-12-0212.6512.6812.4912.570.72%0.02%-2.42%864,90010,870,00076%12.571.79%12.46-0.18%12.56-0.55%12.88-0.26%-0.35%
2019-11-2912.4212.5412.2512.480.32%1.08%-3.37%1,063,50013,131,00091%12.35-1.22%12.48-1.17%12.63-1.39%12.92-0.52%-0.38%
2019-11-2812.5012.6412.4112.44-0.96%-0.47%-4.18%780,8009,759,00068%12.50-0.71%12.63-0.97%12.80-0.84%12.98-0.36%-0.38%
2019-11-2712.8712.8712.5112.56-2.10%-0.22%-3.61%1,290,40016,243,000113%12.59-2.02%12.76-1.55%12.91-1.29%13.03-0.53%-0.37%
2019-11-2612.9512.9912.7912.83-0.62%-0.13%-2.05%747,4009,602,00069%12.85-0.41%12.96-0.66%13.08-0.37%13.10-0.11%-0.35%
2019-11-2512.9113.0012.8012.910.00%0.08%-1.56%1,027,20013,251,00092%12.90-1.11%13.04-1.00%13.13-0.11%13.11-0.23%-0.42%
2019-11-2213.2413.2912.8312.91-1.97%-1.03%-1.78%1,593,00020,781,000138%13.05-1.08%13.18-0.45%13.15-0.12%13.14-0.42%-0.49%
2019-11-2113.2413.3213.1213.17-1.13%-0.14%-0.23%984,00012,977,00090%13.19-0.99%13.230.43%13.160.06%13.20-0.30%-0.47%
2019-11-2013.3013.4413.2313.320.23%0.00%0.61%1,330,20017,718,000119%13.321.06%13.180.70%13.150.26%13.24-0.19%-0.47%
2019-11-1913.1013.3013.0113.292.07%0.83%0.20%1,289,30016,994,000116%13.181.54%13.090.21%13.120.20%13.26-0.59%-0.49%
2019-11-1812.9513.0512.8613.020.23%0.30%-2.42%988,40012,830,00086%12.98-0.62%13.06-0.63%13.09-0.39%13.34-0.56%-0.46%
2019-11-1513.1513.1712.9812.99-1.14%-0.55%-3.19%876,10011,444,00075%13.06-0.61%13.140.00%13.14-0.72%13.42-0.52%-0.44%
2019-11-1413.2113.3613.0813.14-0.61%-0.02%-2.58%873,20011,476,00073%13.14-0.57%13.14-0.18%13.24-0.59%13.49-0.29%-0.48%
2019-11-1313.2913.3512.8013.220.46%0.02%-2.27%882,70011,667,00076%13.221.05%13.16-0.78%13.32-0.46%13.53-0.33%-0.56%
2019-11-1213.0313.2012.9313.160.92%0.61%-3.04%1,111,30014,536,00091%13.08-0.87%13.27-1.06%13.38-1.09%13.57-0.74%-0.63%
2019-11-1113.3613.5612.9813.04-3.34%-1.17%-4.63%1,501,30019,810,000122%13.20-2.66%13.41-1.07%13.53-0.96%13.67-0.97%-0.72%
2019-11-0813.5613.7013.4613.49-0.22%-0.49%-2.30%1,084,80014,706,00088%13.560.16%13.55-0.70%13.66-0.39%13.81-0.22%-0.77%
2019-11-0713.5913.6613.3813.520.00%-0.10%-2.29%1,295,00017,526,000106%13.53-0.30%13.65-0.62%13.71-0.29%13.84-0.32%-0.76%
2019-11-0613.7513.7813.4113.52-1.53%-0.40%-2.60%1,135,90015,419,00095%13.57-1.77%13.73-0.60%13.75-0.24%13.88-0.41%-0.74%
2019-11-0513.7813.9913.7113.730.29%-0.64%-1.49%1,385,10019,140,000117%13.820.17%13.820.21%13.78-0.44%13.94-0.29%-0.71%
2019-11-0413.8513.9813.6613.69-1.16%-0.75%-2.07%1,080,40014,903,00093%13.79-0.31%13.790.16%13.85-0.79%13.98-0.32%-0.68%
2019-11-0113.5814.1613.3213.852.44%0.09%-1.24%1,173,20016,233,00097%13.841.04%13.77-0.72%13.96-0.09%14.02-0.86%-0.67%
2019-10-3113.8013.8313.5213.52-0.88%-1.27%-4.43%685,2009,383,00052%13.69-0.33%13.87-1.18%13.97-0.20%14.15-1.10%-0.58%
2019-10-3014.0814.0813.6313.64-2.85%-0.72%-4.64%1,234,40016,959,00085%13.74-2.47%14.03-0.41%14.00-0.58%14.30-1.02%-0.44%
2019-10-2914.3014.3314.0014.04-1.54%-0.33%-2.84%1,243,70017,520,00081%14.09-0.85%14.090.28%14.08-0.16%14.45-1.73%-0.34%
2019-10-2814.0514.3213.8914.262.08%0.37%-3.03%1,678,60023,848,00081%14.212.29%14.050.31%14.100.05%14.71-1.41%-0.14%
2019-10-2513.9914.0113.7813.970.00%0.58%-6.34%967,90013,443,00039%13.89-0.44%14.01-0.72%14.09-1.44%14.92-0.12%0.10%