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:
百邦科技( 300736.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
2019-07-037.2000.088%2
2019-09-125.2500.064%2
2020-05-047.2000.090%
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
2019-06-1719.8820.1619.6819.941.32%0.01%-0.36%1,139,10022,711,00032%19.94-1.18%20.54-0.09%20.440.10%20.010.27%0.86%
2019-06-1420.8920.8919.6019.68-5.79%-2.45%-1.40%2,819,00056,873,00081%20.18-3.64%20.560.10%20.420.27%19.960.44%0.84%
2019-06-1320.3021.8020.1020.892.70%-0.22%5.12%4,279,70089,599,000135%20.942.50%20.541.08%20.361.41%19.871.02%0.78%
2019-06-1220.3420.9620.0020.34-1.36%-0.42%3.40%4,217,00086,133,000145%20.430.76%20.320.66%20.081.00%19.670.86%0.67%
2019-06-1120.1520.7019.8320.620.29%1.72%5.72%4,771,20096,723,000183%20.27-0.01%20.181.43%19.881.43%19.511.15%0.60%
2019-06-1021.1021.1019.7920.56-0.19%1.42%6.62%6,256,400126,833,000280%20.271.64%19.902.77%19.602.36%19.282.10%0.48%
2019-06-0618.7320.6018.6420.609.98%3.28%9.06%4,246,00084,689,000250%19.955.37%19.362.91%19.152.64%18.891.94%0.25%
2019-06-0518.2119.8018.2118.733.25%-1.06%1.08%2,647,70050,120,000182%18.932.77%18.810.86%18.660.65%18.530.37%0.06%
2019-06-0418.4018.8718.1018.14-2.99%-1.52%-1.74%1,434,50026,424,000104%18.42-2.50%18.650.36%18.54-0.09%18.46-0.25%0.04%
2019-06-0318.5519.6818.5518.702.52%-1.02%1.04%3,135,30059,234,000227%18.893.39%18.591.85%18.551.33%18.510.75%0.13%
2019-05-3118.0118.5017.9718.240.77%-0.18%-0.71%1,106,90020,226,00093%18.271.06%18.25-0.42%18.310.18%18.370.09%0.11%
2019-05-3018.4218.4217.8818.10-2.16%0.11%-1.39%1,218,70022,035,00099%18.08-1.87%18.33-0.41%18.28-0.13%18.36-0.25%0.10%
2019-05-2918.4018.6518.2718.500.82%0.41%0.54%1,010,00018,609,00083%18.43-0.40%18.400.54%18.30-0.33%18.40-0.02%0.13%
2019-05-2818.6518.7118.2818.35-2.08%-0.81%-0.29%1,128,80020,882,00090%18.501.12%18.300.65%18.36-0.54%18.400.09%0.05%
2019-05-2717.9218.7417.8018.744.34%2.43%1.91%1,274,40023,315,000102%18.301.69%18.18-0.83%18.460.15%18.39-0.02%-0.10%
2019-05-2417.9518.1917.9017.96-0.22%-0.17%-2.34%684,80012,320,00056%17.99-1.02%18.34-1.28%18.430.07%18.39-0.15%-0.20%
2019-05-2318.5118.5517.9618.00-3.85%-0.97%-2.27%1,152,70020,951,00090%18.18-2.37%18.570.01%18.42-0.33%18.42-0.01%-0.42%
2019-05-2218.8318.8318.4518.72-0.43%0.55%1.62%1,495,50027,842,000123%18.62-0.89%18.570.86%18.480.20%18.420.22%-0.52%
2019-05-2118.0119.8817.9118.803.92%0.08%2.29%1,874,30035,208,000160%18.794.33%18.410.88%18.440.72%18.380.60%-0.65%
2019-05-2017.8818.4817.6018.091.63%0.47%-0.99%820,70014,777,00072%18.01-0.83%18.25-0.65%18.31-0.22%18.270.55%-0.85%
2019-05-1718.6218.6817.7517.80-4.20%-1.96%-2.04%1,404,20025,495,000117%18.16-1.98%18.37-0.36%18.35-0.38%18.170.00%-1.12%
2019-05-1618.4418.6718.3518.580.70%0.31%2.26%1,251,80023,186,000110%18.520.37%18.440.37%18.420.39%18.170.01%-1.22%
2019-05-1518.1818.6818.1818.450.60%-0.02%1.55%1,420,90026,221,000119%18.450.80%18.370.02%18.350.27%18.17-0.81%-1.39%
2019-05-1418.2018.5018.0018.340.11%0.18%0.13%962,20017,615,00079%18.310.04%18.370.29%18.300.40%18.32-1.36%-1.39%
2019-05-1318.2618.4718.2018.32-1.08%0.11%-1.35%806,40014,756,00062%18.30-0.80%18.310.09%18.231.28%18.57-1.04%-1.31%
2019-05-1018.1018.8018.0218.522.77%0.40%-1.31%1,377,00025,400,000104%18.451.88%18.301.05%18.000.45%18.77-2.38%-1.26%
2019-05-0917.9218.3617.9218.02-1.04%-0.47%-6.26%829,60015,020,00055%18.11-0.84%18.111.65%17.92-0.59%19.22-1.02%-1.07%
2019-05-0818.0018.6417.5318.211.56%-0.26%-6.24%1,171,70021,393,00077%18.261.77%17.810.27%18.02-1.68%19.42-1.01%-1.05%
2019-05-0717.3918.3317.3917.933.58%-0.06%-8.62%1,044,70018,742,00068%17.942.97%17.77-1.20%18.33-2.56%19.62-1.41%-0.99%
2019-05-0617.8017.8017.1117.310.00%-0.65%-13.02%1,675,00029,184,000102%17.42-4.04%17.98-4.26%18.81-3.27%19.90-2.19%-0.88%