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:
海达股份( 300320.SZ 深证)
板块 :橡胶制造   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
2019-08-134763.9507.924%2
2021-03-082319.0903.857%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
2019-08-204.414.484.384.410.00%-0.27%2.46%4,615,30020,409,000167%4.421.12%4.381.44%4.341.26%4.300.56%-0.57%
2019-08-194.314.424.304.412.08%0.85%3.04%3,874,60016,945,000139%4.371.77%4.311.03%4.290.89%4.28-0.28%-0.75%
2019-08-164.264.324.254.321.17%0.54%0.65%2,532,90010,884,00089%4.301.85%4.270.71%4.250.12%4.29-0.65%-0.78%
2019-08-154.194.294.174.270.23%1.21%-1.16%2,010,2008,481,00066%4.22-1.54%4.24-0.09%4.25-0.28%4.32-0.69%-0.78%
2019-08-144.294.324.244.260.47%-0.58%-2.07%2,135,2009,149,00070%4.291.49%4.240.02%4.26-0.05%4.35-0.55%-0.74%
2019-08-134.264.284.184.24-1.17%0.43%-3.06%2,901,80012,250,00094%4.22-0.31%4.24-0.52%4.26-0.28%4.37-0.93%-0.74%
2019-08-124.224.294.174.291.66%1.30%-2.83%2,283,0009,668,00074%4.24-0.77%4.27-0.37%4.27-1.16%4.42-0.68%-0.68%
2019-08-094.304.334.214.22-1.17%-1.12%-5.06%3,197,00013,646,000104%4.27-0.51%4.28-0.02%4.32-1.23%4.45-0.83%-0.64%
2019-08-084.304.324.264.27-0.23%-0.47%-4.73%2,229,9009,566,00075%4.290.00%4.28-1.43%4.38-0.97%4.48-0.75%-0.58%
2019-08-074.284.334.264.28-0.23%-0.23%-5.23%2,503,80010,742,00082%4.290.35%4.34-1.47%4.42-1.03%4.52-0.92%-0.51%
2019-08-064.304.364.224.29-2.72%0.35%-5.88%4,714,90020,155,000146%4.28-4.19%4.41-2.52%4.47-2.17%4.56-1.21%-0.43%
2019-08-054.534.554.384.41-2.65%-1.17%-4.42%3,876,60017,298,000131%4.46-1.57%4.52-1.22%4.56-0.89%4.61-0.60%-0.32%
2019-08-024.574.574.504.53-1.74%-0.07%-2.41%3,470,50015,733,000119%4.53-1.56%4.58-1.19%4.61-0.65%4.64-0.62%-0.27%
2019-08-014.604.644.584.61-0.22%0.11%-1.31%2,383,00010,974,00085%4.61-0.48%4.63-0.15%4.64-0.37%4.67-0.34%-0.21%
2019-07-314.654.664.614.62-0.65%-0.15%-1.43%2,061,9009,540,00071%4.63-0.86%4.64-0.15%4.65-0.43%4.69-0.47%-0.20%
2019-07-304.614.714.614.650.65%-0.36%-1.25%2,606,80012,167,00087%4.670.97%4.65-0.11%4.670.15%4.71-0.34%-0.15%
2019-07-294.664.674.604.62-0.43%-0.04%-2.22%2,272,90010,506,00073%4.62-0.65%4.65-0.70%4.67-0.15%4.73-0.36%-0.13%
2019-07-264.654.694.634.64-0.64%-0.26%-2.15%2,233,10010,388,00068%4.65-0.60%4.690.15%4.67-0.51%4.74-0.15%-0.12%
2019-07-254.684.714.654.67-0.43%-0.21%-1.66%2,835,00013,267,00083%4.68-0.66%4.680.11%4.70-0.34%4.75-0.13%-0.11%
2019-07-244.664.764.654.690.86%-0.45%-1.37%3,671,20017,294,000106%4.711.53%4.67-0.45%4.71-0.59%4.76-0.06%-0.11%
2019-07-234.614.694.604.650.22%0.22%-2.27%3,101,10014,389,00092%4.64-0.58%4.70-0.87%4.74-0.78%4.76-0.17%-0.12%
2019-07-224.774.794.614.64-2.73%-0.58%-2.64%3,769,10017,590,000107%4.67-2.79%4.74-1.46%4.78-0.67%4.77-0.02%-0.14%
2019-07-194.754.844.754.770.42%-0.65%0.06%2,627,90012,617,00073%4.800.73%4.81-0.17%4.810.21%4.77-0.11%-0.21%
2019-07-184.854.854.744.75-2.06%-0.34%-0.46%3,157,00015,045,00086%4.77-1.71%4.81-0.19%4.800.10%4.77-0.19%-0.25%
2019-07-174.814.874.814.850.62%0.02%1.44%3,204,40015,538,00089%4.850.50%4.820.61%4.790.38%4.780.04%-0.22%
2019-07-164.834.874.794.82-0.82%-0.10%0.86%3,402,70016,417,00095%4.830.48%4.790.52%4.780.42%4.78-0.21%-0.22%
2019-07-154.764.894.704.862.10%1.21%1.48%4,199,50020,164,000115%4.801.05%4.770.51%4.760.49%4.79-0.17%-0.17%
2019-07-124.754.794.714.761.28%0.17%-0.77%3,351,50015,928,00089%4.750.13%4.750.13%4.73-0.32%4.80-0.04%-0.14%
2019-07-114.694.824.674.700.43%-0.97%-2.06%3,582,40017,003,00096%4.750.28%4.740.34%4.75-0.42%4.80-0.21%-0.15%
2019-07-104.774.794.674.680.00%-1.12%-2.68%2,232,90010,569,00061%4.73-0.08%4.72-0.57%4.77-0.31%4.81-0.17%-0.12%