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:
华昌达( 300278.SZ 深证)
板块 :普通机械制造   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
2019-07-092403.9004.017%2
2019-07-102398.8204.008%2
2020-07-091865.7403.118%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
2019-06-175.335.535.335.492.62%0.53%1.97%7,293,40039,828,00087%5.46-0.22%5.470.46%5.420.61%5.38-0.32%-1.46%
2019-06-145.525.595.335.35-2.90%-2.25%-0.94%9,035,60049,448,000109%5.470.18%5.440.74%5.391.03%5.40-0.31%-1.50%
2019-06-135.345.615.275.513.77%0.86%1.70%13,049,90071,293,000160%5.461.66%5.401.49%5.330.55%5.42-0.68%-1.57%
2019-06-125.425.485.285.31-2.39%-1.19%-2.66%8,882,50047,738,000109%5.370.62%5.321.28%5.310.09%5.46-0.89%-1.59%
2019-06-115.265.455.215.443.82%1.85%-1.16%10,416,30055,638,000120%5.342.40%5.25-0.06%5.30-0.62%5.50-0.63%-1.60%
2019-06-105.175.265.125.242.34%0.46%-5.40%6,466,20033,727,00059%5.220.81%5.26-0.91%5.33-1.55%5.54-1.11%-1.85%
2019-06-065.425.425.065.12-4.48%-1.04%-8.59%8,492,00043,941,00075%5.17-4.50%5.31-2.34%5.42-2.08%5.60-6.37%-1.77%
2019-06-055.405.485.355.360.56%-1.07%-10.40%6,067,60032,873,00042%5.421.10%5.43-1.47%5.53-1.37%5.98-1.53%-0.97%
2019-06-045.535.535.165.33-2.38%-0.54%-12.26%7,682,00041,171,00049%5.36-2.90%5.51-2.06%5.61-1.29%6.08-1.86%-0.78%
2019-06-035.645.685.435.46-2.67%-1.07%-11.79%7,481,80041,290,00046%5.52-3.12%5.63-1.52%5.680.53%6.19-0.91%-0.51%
2019-05-315.715.775.615.61-1.06%-1.53%-10.20%6,161,80035,106,00038%5.700.25%5.72-0.04%5.65-0.81%6.25-0.73%-0.38%
2019-05-305.705.755.625.67-1.90%-0.23%-9.90%7,327,90041,648,00044%5.68-1.17%5.721.35%5.70-7.35%6.29-0.96%-0.33%
2019-05-295.715.825.665.781.76%0.52%-9.03%10,651,00061,239,00063%5.750.68%5.64-0.84%6.15-1.82%6.35-0.89%-0.24%
2019-05-285.595.845.595.68-0.87%-0.54%-11.40%13,320,60076,070,00078%5.712.53%5.69-9.61%6.26-2.46%6.41-1.02%-0.31%
2019-05-275.485.845.455.73-5.29%2.87%-11.53%28,601,400159,314,000170%5.57-8.42%6.30-6.88%6.42-4.86%6.48-3.14%-0.46%
2019-05-246.256.256.056.05-9.97%-0.53%-9.53%8,001,30048,663,00058%6.08-12.87%6.76-1.46%6.75-0.62%6.69-0.31%-0.31%
2019-05-236.757.186.656.722.91%-3.72%0.18%32,770,400228,747,000265%6.985.25%6.862.54%6.791.68%6.711.65%-0.45%
2019-05-226.796.966.516.53-3.40%-1.54%-1.05%14,103,30093,534,000135%6.63-2.61%6.690.20%6.680.09%6.600.33%-0.81%
2019-05-216.847.056.626.762.11%-0.73%2.78%15,006,600102,190,000151%6.813.57%6.680.60%6.671.20%6.580.92%-1.10%
2019-05-206.436.716.416.623.44%0.68%1.58%8,346,80054,880,00090%6.580.06%6.640.03%6.600.20%6.520.34%-1.38%
2019-05-176.766.826.346.40-5.33%-2.60%-1.46%10,715,00070,404,000112%6.57-2.71%6.640.38%6.580.24%6.50-0.18%-1.65%
2019-05-166.576.886.576.762.42%0.09%3.89%10,455,50070,618,000119%6.752.68%6.611.43%6.571.11%6.51-0.11%-1.72%
2019-05-156.556.726.456.602.96%0.33%1.32%9,805,80064,504,000107%6.582.24%6.520.43%6.490.40%6.51-1.56%-1.87%
2019-05-146.316.536.266.41-0.62%-0.37%-3.13%6,709,20043,166,00065%6.43-1.18%6.490.14%6.470.44%6.62-2.51%-1.97%
2019-05-136.656.656.416.45-3.15%-0.94%-4.97%9,294,30060,518,00083%6.510.11%6.480.26%6.440.44%6.79-1.65%-1.90%
2019-05-106.466.676.246.664.72%2.40%-3.49%11,234,10073,069,00099%6.501.40%6.461.16%6.41-0.48%6.90-1.72%-1.72%
2019-05-096.386.536.276.36-1.24%-0.84%-9.43%8,598,60055,149,00074%6.41-0.71%6.390.19%6.44-1.39%7.02-2.00%-1.57%
2019-05-086.146.756.016.443.37%-0.31%-10.12%12,296,30079,440,000103%6.464.13%6.38-1.04%6.53-3.29%7.17-2.50%-1.40%
2019-05-076.196.286.116.231.80%0.42%-15.23%5,890,10036,542,00045%6.20-2.68%6.44-2.88%6.76-4.36%7.35-1.95%-1.16%
2019-05-066.576.686.126.120.00%-4.00%-18.35%10,936,20069,721,00079%6.38-6.36%6.64-4.81%7.06-3.48%7.50-2.32%-0.99%