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:
新晨科技( 300542.SZ 深证)
板块 :次新股   本月解禁   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
2019-06-2931.2400.343%2
2019-06-2953.1200.340%
2019-06-2979.6700.340%
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
2019-06-1713.8515.0313.6815.0310.03%4.16%11.00%12,535,400180,884,00096%14.434.23%13.922.62%13.632.47%13.540.95%0.05%
2019-06-1413.3614.3813.3613.661.64%-1.33%1.84%16,243,400224,873,000123%13.842.87%13.572.35%13.310.23%13.411.02%-0.35%
2019-06-1313.3713.6513.2013.442.21%-0.13%1.22%11,073,700149,034,00085%13.461.55%13.251.81%13.27-1.62%13.280.17%-1.04%
2019-06-1213.1613.4313.0513.15-1.87%-0.77%-0.79%10,707,800141,900,00081%13.251.30%13.02-1.60%13.490.17%13.26-0.05%-1.18%
2019-06-1113.0313.4512.5713.403.72%2.43%1.05%13,284,200173,786,00099%13.082.64%13.23-3.04%13.470.09%13.26-0.11%-1.29%
2019-06-1013.1013.2012.4312.92-3.22%1.37%-2.68%12,334,100157,207,00090%12.75-7.40%13.65-0.60%13.46-0.37%13.28-0.15%-1.37%
2019-06-0613.8614.4213.1913.35-3.61%-3.01%0.41%14,825,800204,063,000119%13.76-1.78%13.731.32%13.511.70%13.300.47%-1.26%
2019-06-0513.9814.5813.4213.851.54%-1.16%4.65%25,366,000355,462,000209%14.016.23%13.554.37%13.282.79%13.230.61%-1.25%
2019-06-0412.4213.6412.3813.6410.00%3.40%3.69%14,522,200191,557,000125%13.194.25%12.982.21%12.92-0.11%13.15-1.25%-1.24%
2019-06-0312.7613.1912.3512.40-2.52%-2.00%-6.91%7,364,40093,181,00058%12.65-2.04%12.70-1.26%12.94-0.78%13.32-1.20%-1.14%
2019-05-3112.6913.3812.6612.721.52%-1.52%-5.66%9,693,100125,193,00071%12.922.79%12.86-1.07%13.040.07%13.48-3.01%-0.99%
2019-05-3013.1413.2712.0812.53-6.00%-0.28%-9.86%12,611,700158,466,00077%12.57-4.66%13.00-1.84%13.03-1.13%13.90-5.89%-0.51%
2019-05-2912.7613.4212.7613.331.60%1.15%-9.76%10,305,600135,821,00052%13.18-1.04%13.250.68%13.18-1.37%14.77-1.24%1.10%
2019-05-2813.1313.5912.9913.12-0.98%-1.49%-12.28%11,674,400155,480,00061%13.320.66%13.160.18%13.36-1.87%14.96-1.07%1.45%
2019-05-2713.0313.4912.9513.255.08%0.14%-12.36%12,292,700162,643,00066%13.232.83%13.13-2.12%13.61-1.53%15.12-0.91%1.73%
2019-05-2412.8413.1312.5212.61-0.63%-2.00%-17.35%9,804,100126,154,00052%12.87-2.71%13.42-3.34%13.83-4.27%15.260.91%1.99%
2019-05-2314.0014.0012.6912.69-10.00%-4.05%-16.07%14,442,800191,019,00074%13.23-5.72%13.88-2.19%14.44-7.26%15.120.53%2.02%
2019-05-2214.2014.3413.6514.10-2.08%0.51%-6.26%13,240,900185,750,00070%14.03-1.87%14.19-4.15%15.57-1.88%15.040.74%2.11%
2019-05-2114.1014.8713.8514.400.56%0.73%-3.56%17,849,100255,169,00097%14.300.67%14.80-7.94%15.87-2.03%14.93-0.23%1.95%
2019-05-2014.6714.8413.7614.32-3.37%0.84%-4.32%18,367,700260,845,000109%14.20-8.60%16.08-3.68%16.20-1.94%14.970.33%1.79%
2019-05-1716.2516.6314.8214.82-10.02%-4.61%-0.65%27,459,100426,628,000195%15.54-10.37%16.69-3.70%16.523.80%14.921.72%1.59%
2019-05-1618.1718.5016.3516.47-9.36%-4.98%12.31%39,380,500682,639,000376%17.33-4.60%17.346.91%15.9113.66%14.6710.28%1.33%
2019-05-1518.1718.1718.1718.179.99%0.00%36.64%4,446,40080,791,00067%18.179.99%16.2215.99%14.004.17%13.302.25%0.10%
2019-05-1416.5216.5216.5216.529.99%0.00%27.03%4,476,40073,950,00063%16.5210.37%13.984.25%13.441.97%13.011.64%-0.22%
2019-05-1314.4815.0214.4815.0210.04%0.35%17.39%8,048,900120,473,000104%14.9714.39%13.413.41%13.183.18%12.801.69%-0.42%
2019-05-1012.7913.8512.4313.653.72%4.32%8.49%21,582,500282,411,000259%13.09-0.46%12.971.06%12.771.95%12.581.21%-0.60%
2019-05-0911.9913.4511.9713.167.58%0.11%5.86%20,849,500274,085,000316%13.155.63%12.836.44%12.535.09%12.431.44%-0.78%
除权分界线,2019年05月09日,10股送5.000股, 10股派0.500元(以下数据已经复权)
2019-05-0812.0612.9611.9712.233.56%-1.70%-0.18%8,509,500159,273,000233%12.456.60%12.064.72%11.922.40%12.26-0.84%-0.96%
2019-05-0711.1711.8111.1511.8110.06%1.19%-4.42%1,199,20021,059,00034%11.674.41%11.510.12%11.64-1.35%12.36-1.87%-0.92%
2019-05-0611.6111.6310.6310.730.00%-4.01%-14.78%3,762,30063,285,00088%11.18-5.05%11.50-2.61%11.80-2.29%12.59-1.66%-0.84%