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:
纳尔股份( 002825.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
2020-02-2710.8500.108%2
2020-02-2714.1400.101%2
2020-02-2713.0100.093%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
2020-01-1713.5413.5913.3313.37-0.96%-0.48%-1.89%860,60011,561,00077%13.43-0.78%13.53-1.26%13.63-0.16%13.63-0.07%0.19%
2020-01-1613.5213.6713.4513.50-0.59%-0.29%-1.01%755,10010,223,00068%13.54-0.52%13.700.12%13.65-0.08%13.64-0.02%0.21%
2020-01-1513.7613.8313.4813.58-1.31%-0.22%-0.45%1,013,00013,787,00090%13.61-1.61%13.690.06%13.66-0.09%13.640.13%0.23%
2020-01-1413.6813.9813.6513.760.58%-0.53%1.00%1,704,90023,584,000155%13.832.29%13.680.71%13.670.28%13.620.56%0.22%
2020-01-1313.5613.6813.3713.680.96%1.15%0.97%1,045,50014,139,000101%13.52-0.48%13.58-0.37%13.630.02%13.550.07%0.18%
2020-01-1013.6513.7413.5013.55-0.95%-0.29%0.09%1,109,80015,081,000112%13.59-0.34%13.63-0.33%13.630.02%13.540.15%0.22%
2020-01-0913.6913.7613.5113.681.18%0.33%1.20%1,035,90014,124,000109%13.64-0.30%13.680.26%13.630.07%13.520.21%0.25%
2020-01-0813.7513.8613.5113.52-1.53%-1.14%0.22%1,090,00014,907,000119%13.68-0.25%13.640.24%13.620.37%13.490.29%0.26%
2020-01-0713.5013.8713.4713.731.93%0.15%2.07%1,459,10020,004,000166%13.711.58%13.610.46%13.570.95%13.450.58%0.27%
2020-01-0613.3313.6713.3013.47-0.59%-0.20%0.72%905,70012,224,000107%13.50-0.45%13.550.22%13.440.19%13.370.05%0.24%
2020-01-0313.7013.7013.5013.55-0.73%-0.06%1.36%812,00011,009,000100%13.56-0.21%13.520.95%13.420.27%13.370.09%0.28%
2020-01-0213.5613.6913.5013.651.34%0.47%2.20%1,008,80013,706,000126%13.591.31%13.390.68%13.380.47%13.360.20%0.34%
2019-12-3113.3913.5513.1813.471.28%0.45%1.05%949,30012,730,000118%13.412.03%13.300.17%13.320.20%13.330.00%0.40%
2019-12-3013.3513.3512.8013.300.45%1.19%-0.23%863,00011,342,00096%13.14-1.58%13.28-0.53%13.29-0.02%13.330.14%0.49%
2019-12-2713.5613.5613.2013.24-1.34%-0.85%-0.53%654,5008,740,00071%13.35-0.10%13.350.15%13.30-0.14%13.310.46%0.54%
2019-12-2613.2613.4613.2313.421.67%0.40%1.28%779,90010,425,00082%13.370.30%13.330.55%13.31-0.11%13.250.46%0.52%
2019-12-2513.3713.5513.1913.20-1.35%-0.95%0.08%724,6009,657,00075%13.330.23%13.26-0.27%13.33-0.09%13.190.34%0.49%
2019-12-2413.3013.4513.1413.382.76%0.62%1.80%792,80010,542,00083%13.300.93%13.29-0.34%13.34-0.15%13.140.35%0.45%
2019-12-2313.4313.4613.0113.02-3.05%-1.18%-0.60%1,000,30013,179,000106%13.18-2.19%13.34-0.66%13.360.28%13.100.28%0.40%
2019-12-2013.5013.6013.3813.43-0.52%-0.30%2.83%643,5008,668,00072%13.470.15%13.430.25%13.320.89%13.060.45%0.36%
2019-12-1913.3513.5213.3513.501.12%0.37%3.83%704,6009,477,00078%13.450.52%13.390.89%13.210.83%13.000.69%0.29%
2019-12-1813.3813.4713.2913.350.00%-0.22%3.38%914,20012,232,00090%13.380.01%13.281.16%13.100.74%12.910.82%0.18%
2019-12-1713.0613.8013.0513.351.99%-0.22%4.23%1,701,60022,766,000161%13.382.44%13.121.99%13.001.51%12.810.89%-0.01%
2019-12-1612.8813.1512.8513.091.47%0.23%3.11%1,262,30016,486,000115%13.062.10%12.871.14%12.810.76%12.700.67%-0.22%
2019-12-1312.6612.9212.6312.901.90%0.85%2.30%1,063,20013,599,00096%12.790.81%12.720.43%12.710.17%12.610.27%-0.40%
2019-12-1212.6112.7512.6012.660.24%-0.22%0.67%898,70011,403,00083%12.690.25%12.67-0.08%12.690.09%12.580.10%-0.50%
2019-12-1112.6812.7512.6112.63-0.39%-0.21%0.53%627,7007,945,00058%12.660.06%12.68-0.16%12.680.52%12.56-0.03%-0.57%
2019-12-1012.7612.7612.5912.680.00%0.24%0.89%623,1007,882,00057%12.65-0.57%12.700.09%12.61-0.07%12.57-0.14%-0.62%
2019-12-0912.8312.8312.6312.68-0.24%-0.33%0.75%707,9009,006,00064%12.720.06%12.690.79%12.620.53%12.59-0.10%-0.66%
2019-12-0612.6912.8612.6412.710.00%-0.03%0.90%828,30010,531,00074%12.710.42%12.59-0.04%12.560.30%12.60-0.25%-0.71%