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:
海波重科( 300517.SZ 深证)
板块 :次新股   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
2020-06-11128.8201.206%2
2020-06-11132.1201.236%2
2020-06-11133.4701.249%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
2020-05-2215.9516.0115.2015.31-4.37%-1.11%-3.28%1,779,10027,544,000135%15.48-3.75%15.76-2.04%15.96-1.09%15.83-0.19%-0.17%
2020-05-2116.1816.2515.9316.01-0.44%-0.47%0.95%870,60014,004,00072%16.090.58%16.08-0.49%16.140.42%15.860.32%-0.16%
2020-05-2016.0916.1615.8716.08-0.25%0.55%1.72%849,20013,580,00069%15.99-0.94%16.16-0.08%16.070.62%15.810.36%-0.20%
2020-05-1916.3916.4016.0216.12-1.29%-0.14%2.34%1,328,20021,441,000104%16.14-0.83%16.180.71%15.970.85%15.750.38%-0.24%
2020-05-1816.1716.4516.0516.330.99%0.32%4.07%1,513,80024,641,000120%16.281.16%16.061.55%15.840.87%15.690.43%-0.27%
2020-05-1516.0016.4315.9416.170.06%0.48%3.49%1,295,00020,839,000104%16.091.23%15.821.37%15.700.64%15.63-0.05%-0.30%
2020-05-1415.6116.3515.3916.163.92%1.66%3.37%2,197,40034,929,000164%15.903.85%15.601.44%15.600.98%15.63-0.30%-0.29%
2020-05-1315.3515.5715.1515.551.17%1.59%-0.83%1,035,70015,853,00078%15.310.01%15.38-0.67%15.45-0.08%15.68-0.94%-0.18%
2020-05-1215.3615.5315.1215.37-0.97%0.42%-2.89%1,114,30017,056,00078%15.31-1.76%15.49-0.41%15.46-0.37%15.83-1.51%0.00%
2020-05-1115.7415.7415.4315.52-0.70%-0.39%-3.42%833,90012,992,00049%15.58-0.12%15.550.43%15.52-0.19%16.07-0.24%0.28%
2020-05-0815.3515.7415.3415.631.49%0.20%-2.97%1,074,60016,763,00061%15.600.78%15.48-0.02%15.55-0.71%16.11-0.09%0.26%
2020-05-0715.8315.8315.3015.40-1.09%-0.50%-4.48%1,141,80017,673,00061%15.480.51%15.49-0.45%15.66-1.11%16.12-0.04%0.27%
2020-05-0615.2715.5815.1815.570.19%1.11%-3.47%1,443,30022,225,00078%15.40-1.16%15.56-1.45%15.84-1.52%16.13-0.06%0.27%
2020-04-3015.6115.8815.4415.54-0.38%-0.25%-3.71%1,396,20021,751,00077%15.58-0.85%15.78-1.58%16.08-1.86%16.140.04%0.26%
2020-04-2915.7015.9815.4015.60-1.70%-0.71%-3.29%1,233,10019,375,00071%15.71-1.54%16.04-1.55%16.39-0.32%16.130.13%0.22%
2020-04-2816.4616.4615.5815.87-2.52%-0.55%-1.49%2,134,40034,059,000129%15.96-2.74%16.29-2.09%16.44-0.07%16.110.12%0.18%
2020-04-2716.5016.8516.1416.28-1.33%-0.77%1.17%1,546,80025,378,000106%16.41-1.01%16.640.29%16.450.55%16.090.75%0.17%
2020-04-2416.7616.8516.3416.50-1.14%-0.45%3.31%1,829,90030,331,000130%16.58-1.16%16.591.00%16.361.05%15.970.87%0.06%
2020-04-2316.4417.3316.2916.692.14%-0.47%5.41%3,550,20059,535,000253%16.773.44%16.432.98%16.192.98%15.831.29%-0.04%
2020-04-2215.9616.3815.9116.341.62%0.79%4.53%1,635,50026,515,000127%16.211.70%15.951.85%15.721.53%15.63-0.43%-0.16%
2020-04-2115.8016.1215.6216.082.03%0.87%2.42%1,810,70028,864,000125%15.942.40%15.662.25%15.481.55%15.700.06%-0.08%
2020-04-2015.3915.7915.3215.762.67%1.24%0.44%1,081,20016,831,00074%15.571.89%15.321.14%15.250.75%15.69-0.09%-0.07%
2020-04-1715.1815.4715.0815.351.12%0.47%-2.26%1,069,90016,346,00072%15.281.68%15.140.42%15.13-0.83%15.71-0.17%-0.04%
2020-04-1614.9115.1814.7615.181.00%1.03%-3.50%805,10012,097,00054%15.03-0.38%15.08-0.19%15.26-1.86%15.73-0.34%0.02%
2020-04-1515.3015.3014.9715.03-1.12%-0.34%-4.78%810,90012,230,00054%15.08-0.41%15.11-1.53%15.55-1.79%15.79-0.25%0.10%
2020-04-1415.0115.2314.9615.201.00%0.37%-3.95%637,8009,659,00039%15.140.25%15.34-2.07%15.83-0.35%15.830.05%0.19%
2020-04-1315.4915.4914.9715.05-2.84%-0.37%-4.85%1,266,80019,136,00074%15.11-2.79%15.67-2.23%15.89-0.55%15.82-0.37%0.21%
2020-04-1015.8915.9115.2815.49-3.25%-0.32%-2.43%2,149,10033,395,000127%15.54-3.83%16.02-0.81%15.98-0.46%15.88-0.16%0.31%
2020-04-0916.3416.3416.0116.01-2.02%-0.92%0.69%2,005,50032,404,000128%16.16-0.78%16.160.47%16.050.29%15.900.10%0.36%
2020-04-0816.0016.5215.9016.340.00%0.34%2.86%2,970,80048,380,000188%16.292.41%16.081.88%16.001.20%15.890.40%0.39%