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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-03-062319.0903.860%增发
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
2021-01-225.605.645.435.46-4.04%-0.87%-2.57%15,239,70083,946,000125%5.51-4.03%5.66-1.27%5.66-0.49%5.60-0.85%-1.79%
2021-01-215.805.825.675.69-1.39%-0.85%0.67%11,289,30064,788,00094%5.74-0.69%5.730.53%5.681.37%5.65-1.59%-1.81%
2021-01-205.695.875.665.771.76%-0.16%0.47%11,248,20065,007,00079%5.782.01%5.701.46%5.611.65%5.74-2.97%-1.79%
2021-01-195.595.785.555.670.89%0.09%-4.21%9,683,10054,856,00056%5.670.66%5.621.81%5.520.04%5.92-2.29%-1.52%
2021-01-185.545.685.505.620.72%-0.14%-7.23%7,470,00042,039,00039%5.631.08%5.521.21%5.51-0.85%6.06-2.79%-1.27%
2021-01-155.425.705.385.582.95%0.22%-10.46%9,929,30055,289,00044%5.573.02%5.45-0.44%5.56-1.24%6.23-2.11%-0.94%
2021-01-145.355.485.295.420.74%0.28%-14.86%11,520,90062,271,00044%5.41-0.20%5.48-2.20%5.63-3.22%6.37-1.23%-0.69%
2021-01-135.555.575.315.38-3.58%-0.66%-16.52%15,496,50083,925,00056%5.42-3.80%5.60-2.85%5.82-4.92%6.45-1.83%-0.59%
2021-01-125.615.735.565.58-1.24%-0.89%-15.00%11,628,70065,473,00041%5.63-2.29%5.76-3.05%6.12-3.12%6.57-0.97%-0.36%
2021-01-115.975.995.645.65-4.72%-1.94%-14.77%15,523,90089,450,00053%5.76-1.62%5.95-4.93%6.32-3.65%6.63-1.31%-0.25%
2021-01-085.865.985.725.930.85%1.25%-11.72%16,964,70099,357,00056%5.86-3.59%6.25-3.86%6.55-2.43%6.72-1.00%-0.04%
2021-01-076.506.505.805.88-9.54%-3.21%-13.34%33,300,800202,309,000111%6.08-8.48%6.50-5.58%6.72-2.30%6.79-1.41%0.10%
2021-01-066.976.996.426.50-6.47%-2.08%-5.55%32,745,500217,363,000119%6.64-5.04%6.89-1.68%6.88-0.99%6.88-0.29%0.27%
2021-01-057.107.116.926.95-2.25%-0.57%0.70%20,326,400142,072,00082%6.99-1.45%7.010.94%6.940.48%6.900.20%0.28%
2021-01-046.997.176.947.112.30%0.24%3.22%30,084,700213,381,000123%7.092.26%6.940.93%6.910.36%6.890.57%0.27%
2020-12-316.667.096.626.954.67%0.20%1.47%32,628,500226,305,000139%6.943.18%6.880.81%6.890.20%6.850.37%0.15%
2020-12-306.766.856.606.64-2.64%-1.22%-2.70%19,888,300133,684,00086%6.72-2.86%6.82-1.23%6.87-0.23%6.82-0.23%0.11%
2020-12-296.727.116.656.820.89%-1.45%-0.29%26,695,200184,723,000112%6.921.84%6.910.16%6.890.48%6.840.46%0.19%
2020-12-287.057.056.616.76-4.11%-0.52%-0.72%23,209,500157,701,000102%6.80-2.85%6.90-0.13%6.86-0.12%6.810.19%0.14%
2020-12-256.947.116.867.051.15%0.80%3.74%26,227,400183,426,000127%6.991.58%6.911.20%6.860.87%6.800.74%0.11%
2020-12-246.957.006.766.970.72%1.23%3.32%21,141,400145,554,000109%6.890.58%6.820.22%6.800.47%6.750.36%0.04%
2020-12-236.517.006.516.925.65%1.10%2.95%31,366,800214,702,000172%6.852.03%6.810.84%6.77-0.18%6.720.37%0.03%
2020-12-226.816.846.546.55-4.66%-2.37%-2.20%17,382,300116,615,000102%6.71-1.83%6.75-0.02%6.780.40%6.70-0.19%-0.01%
2020-12-216.676.956.656.873.31%0.53%2.38%22,811,100155,880,000138%6.832.38%6.75-0.50%6.760.69%6.710.08%0.00%
2020-12-186.686.776.626.65-1.77%-0.37%-0.82%15,191,800101,409,00093%6.68-0.66%6.790.55%6.710.54%6.71-0.62%0.01%
2020-12-176.666.876.616.770.00%0.76%0.34%21,326,100143,281,000121%6.72-2.30%6.750.48%6.680.35%6.75-0.03%0.12%
2020-12-166.707.166.706.773.68%-1.56%0.31%34,093,600234,472,000206%6.886.19%6.724.30%6.651.81%6.750.60%0.10%
2020-12-156.506.586.336.530.77%0.83%-2.67%13,554,80087,784,00086%6.480.58%6.44-0.53%6.53-1.39%6.71-0.12%0.01%
2020-12-146.346.526.276.482.05%0.64%-3.53%7,915,20050,968,00050%6.440.61%6.47-1.52%6.63-1.09%6.72-0.09%0.01%
2020-12-116.556.606.296.350.00%-0.78%-5.55%12,036,30077,035,00069%6.40-2.90%6.57-2.32%6.70-1.82%6.720.06%0.00%