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:
坚瑞沃能( 300116.SZ 深证)
板块 :专用设备制造_h   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
2019-09-0262197.87025.569%2
2019-09-0277062.88031.680%2
2019-09-0250505.10020.760%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
2019-08-231.401.401.331.35-3.57%-0.30%-3.50%54,145,90073,296,000201%1.35-3.36%1.38-2.55%1.39-1.49%1.40-0.99%-0.76%
2019-08-221.411.421.391.40-0.71%-0.07%-0.92%24,137,00033,806,000106%1.40-1.06%1.41-0.35%1.410.00%1.41-0.35%-0.77%
2019-08-211.401.431.401.410.00%-0.42%-0.56%16,179,30022,905,00075%1.42-0.21%1.420.07%1.41-0.14%1.42-0.14%-0.82%
2019-08-201.421.431.401.41-1.40%-0.63%-0.70%26,546,10037,677,000123%1.420.28%1.420.50%1.420.43%1.42-0.07%-0.91%
2019-08-191.431.441.391.431.42%1.06%0.63%31,372,70044,389,000143%1.420.07%1.41-0.35%1.410.07%1.42-0.77%-1.06%
2019-08-161.401.441.401.41-0.70%-0.28%-1.54%16,421,80023,217,00077%1.411.00%1.410.64%1.41-0.28%1.43-0.76%-1.07%
2019-08-151.371.431.371.42-0.70%1.43%-1.59%24,514,00034,310,000110%1.40-1.82%1.41-0.36%1.41-0.84%1.44-1.16%-1.13%
2019-08-141.401.441.401.433.62%0.28%-2.05%28,685,00040,906,000134%1.432.89%1.41-0.07%1.42-0.28%1.46-1.22%-1.06%
2019-08-131.411.411.371.38-3.50%-0.43%-6.63%23,078,10031,982,000109%1.39-2.12%1.41-2.08%1.43-0.70%1.48-1.27%-0.97%
2019-08-121.421.431.401.430.70%0.99%-4.48%14,607,60020,689,00073%1.42-1.53%1.44-0.69%1.44-1.30%1.50-0.86%-0.88%
2019-08-091.461.481.411.42-2.07%-1.25%-5.96%18,602,70026,750,00092%1.44-2.04%1.450.55%1.46-1.22%1.51-1.11%-0.81%
2019-08-081.441.501.441.450.00%-1.23%-5.04%15,157,10022,254,00074%1.471.31%1.44-1.10%1.48-1.27%1.53-0.84%-0.76%
2019-08-071.441.461.431.451.40%0.07%-5.84%15,949,20023,114,00075%1.451.54%1.46-1.55%1.49-1.52%1.54-1.03%-0.75%
2019-08-061.451.461.381.43-4.03%0.21%-8.10%29,985,50042,800,000133%1.43-5.43%1.48-3.58%1.52-2.51%1.56-1.52%-0.73%
2019-08-051.541.541.481.49-3.87%-1.26%-5.70%22,346,00033,726,000113%1.51-1.24%1.54-1.91%1.56-1.02%1.58-0.94%-0.61%
2019-08-021.541.561.481.55-1.90%1.44%-2.82%22,671,10034,645,000112%1.53-3.47%1.57-1.51%1.57-1.01%1.60-1.36%-0.54%
2019-08-011.611.611.571.58-1.86%-0.19%-2.29%17,558,40027,794,00084%1.58-1.25%1.590.13%1.59-0.44%1.62-0.49%-0.43%
2019-07-311.581.621.571.611.90%0.44%-0.92%17,221,50027,605,00079%1.601.14%1.590.25%1.60-0.38%1.63-0.25%-0.47%
2019-07-301.571.601.561.580.64%-0.32%-3.01%13,932,20022,080,00062%1.590.38%1.59-0.63%1.60-0.25%1.63-0.37%-0.55%
2019-07-291.581.591.571.57-1.26%-0.57%-3.98%17,055,60026,938,00074%1.58-0.63%1.60-0.99%1.61-0.50%1.64-0.18%-0.61%
2019-07-261.601.601.571.59-1.24%0.06%-2.93%22,954,60036,470,00096%1.59-1.55%1.61-0.49%1.61-1.59%1.64-0.61%-0.66%
2019-07-251.641.641.601.61-0.62%-0.25%-2.31%19,550,50031,564,00083%1.61-0.98%1.62-0.19%1.64-0.49%1.65-0.72%-0.58%
2019-07-241.611.651.611.620.00%-0.61%-2.41%21,997,70035,850,00091%1.631.31%1.62-1.58%1.65-0.24%1.66-0.84%-0.56%
2019-07-231.611.621.601.621.25%0.68%-3.23%12,547,70020,193,00048%1.61-0.80%1.65-0.48%1.65-0.42%1.67-0.36%-0.56%
2019-07-221.681.691.591.60-4.19%-1.36%-4.76%26,844,00043,550,00096%1.62-3.51%1.66-0.66%1.660.00%1.68-0.18%-0.59%
2019-07-191.671.711.641.671.21%-0.65%-0.77%34,579,70058,127,000124%1.681.33%1.670.42%1.660.00%1.68-0.30%-0.59%
2019-07-181.651.681.641.650.61%-0.54%-2.25%25,906,10042,981,00092%1.660.30%1.660.85%1.66-0.96%1.69-0.94%-0.56%
2019-07-171.641.681.641.64-1.20%-0.85%-3.76%20,181,70033,390,00066%1.65-0.78%1.65-0.78%1.67-1.30%1.70-1.05%-0.40%
2019-07-161.661.701.641.66-0.60%-0.42%-3.60%18,763,00031,283,00055%1.672.46%1.66-1.31%1.70-0.24%1.72-0.92%-0.21%
2019-07-151.651.671.551.670.00%2.64%-3.91%28,215,60045,903,00071%1.63-3.96%1.68-2.61%1.70-0.24%1.74-0.69%-0.01%