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:
蓝盾股份( 300297.SZ 深证)
板块 :计算机应用服务   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
2019-03-15517.0500.440%2
2019-03-22222.9000.190%
2019-03-22218.8000.186%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
2019-03-217.427.627.387.521.35%-0.19%-3.06%39,583,500298,213,00073%7.532.48%7.481.05%7.400.63%7.760.03%1.09%
2019-03-207.517.547.227.42-1.72%0.92%-4.32%32,133,200236,231,00054%7.35-2.33%7.400.41%7.36-1.80%7.760.36%1.31%
2019-03-197.397.707.347.551.34%0.31%-2.29%38,112,800286,890,00057%7.533.12%7.370.96%7.49-2.41%7.730.98%1.54%
2019-03-187.307.457.117.453.04%2.07%-2.64%32,933,300240,375,00046%7.300.57%7.30-3.07%7.68-1.67%7.650.80%1.54%
2019-03-157.327.397.087.23-0.41%-0.39%-4.76%32,354,300234,836,00044%7.26-1.04%7.53-3.79%7.81-1.63%7.590.52%1.55%
2019-03-147.537.687.137.26-4.85%-1.01%-3.87%41,538,900304,646,00057%7.33-6.38%7.83-2.02%7.940.01%7.550.39%1.55%
2019-03-138.178.177.517.63-6.61%-2.60%1.42%56,345,700441,405,00085%7.83-3.28%7.99-0.89%7.941.30%7.521.13%1.57%
2019-03-128.158.347.908.170.25%0.86%9.83%74,603,300604,261,000120%8.101.30%8.061.90%7.832.57%7.441.88%1.54%
2019-03-118.088.257.648.154.09%1.93%11.61%76,061,400608,162,000126%8.00-1.08%7.912.42%7.642.61%7.301.83%1.47%
2019-03-087.628.587.487.830.38%-3.13%9.19%96,555,700780,462,000164%8.085.91%7.724.82%7.443.74%7.172.99%1.51%
2019-03-077.487.917.387.801.83%2.20%12.02%83,048,100633,847,000145%7.632.03%7.373.57%7.182.65%6.962.19%1.34%
2019-03-067.217.807.117.668.04%2.41%12.42%110,886,100829,417,000200%7.489.01%7.125.78%6.994.50%6.812.67%1.30%
2019-03-056.567.106.537.096.94%3.32%6.83%67,452,900462,848,000119%6.862.31%6.731.65%6.690.47%6.641.02%1.39%
2019-03-046.596.916.556.631.22%-1.15%0.91%57,048,400382,613,00095%6.713.34%6.620.67%6.66-0.76%6.570.92%1.98%
2019-03-016.666.696.376.55-1.06%0.92%0.61%34,515,600224,010,00058%6.49-1.55%6.57-1.62%6.710.33%6.510.45%2.08%
2019-02-286.556.686.486.621.38%0.42%2.14%29,896,600197,074,00052%6.59-0.51%6.68-1.34%6.690.71%6.480.59%2.09%
2019-02-276.636.836.466.53-2.83%-1.45%1.35%43,612,000288,954,00079%6.63-2.04%6.770.85%6.640.58%6.440.88%2.07%
2019-02-266.866.936.616.72-4.00%-0.65%5.21%61,592,700416,603,000120%6.76-1.43%6.721.62%6.601.29%6.391.20%2.08%
2019-02-256.877.166.627.004.17%2.01%10.92%75,918,700520,923,000166%6.865.76%6.612.23%6.522.37%6.312.19%1.97%
2019-02-226.356.736.266.725.00%3.58%8.81%61,942,200401,892,000149%6.490.97%6.460.67%6.371.18%6.181.33%1.70%
2019-02-216.366.586.306.40-2.29%-0.40%5.00%65,201,400418,967,000178%6.43-0.77%6.421.66%6.291.47%6.101.74%1.50%
2019-02-206.226.806.206.553.31%1.14%9.33%86,819,600562,261,000283%6.481.71%6.323.03%6.203.49%5.993.63%1.23%
2019-02-196.226.646.066.344.97%-0.42%9.67%95,098,300605,490,000408%6.379.87%6.138.23%5.997.15%5.786.86%0.70%
2019-02-185.556.045.526.0410.02%4.23%11.65%35,877,300207,905,000221%5.804.30%5.662.46%5.592.55%5.411.94%-0.08%
2019-02-155.535.655.495.49-0.36%-1.19%3.45%18,396,300102,216,000129%5.560.69%5.530.89%5.461.36%5.310.55%-0.31%
2019-02-145.525.585.455.51-0.72%-0.14%4.40%18,601,900102,647,000137%5.520.07%5.481.48%5.381.84%5.280.42%-0.39%
2019-02-135.465.595.415.552.97%0.65%5.59%23,985,600132,260,000185%5.512.66%5.402.96%5.292.66%5.260.92%-0.46%
2019-02-125.335.445.285.390.94%0.35%3.49%14,510,60077,941,000123%5.372.27%5.242.64%5.151.32%5.210.10%-0.57%
2019-02-115.225.355.155.344.30%1.68%2.63%16,096,50084,542,000140%5.253.84%5.112.12%5.080.28%5.20-0.46%-0.59%
2019-02-014.955.124.945.120.00%1.23%-2.05%10,641,20053,818,00091%5.062.08%5.00-0.16%5.07-1.17%5.23-0.70%-0.53%