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
2019-09-125.2500.064%2
2019-09-128.4000.064%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
2019-08-2011.9311.9411.7211.76-1.26%-0.53%2.24%3,472,60041,055,000112%11.820.09%11.760.03%11.760.75%11.500.80%-0.33%
2019-08-1911.7711.9511.6311.912.14%0.82%4.37%4,591,60054,241,000151%11.811.38%11.750.26%11.671.07%11.410.51%-0.45%
2019-08-1611.6411.7711.5511.66-2.43%0.07%2.70%4,544,20052,948,000161%11.65-1.07%11.720.90%11.550.96%11.350.37%-0.47%
2019-08-1511.7812.1511.2211.951.96%1.46%5.65%8,248,50097,149,000316%11.780.93%11.624.80%11.444.07%11.311.18%-0.53%
2019-08-1411.1811.7211.1811.7210.05%0.44%4.84%1,975,60023,053,00096%11.679.13%11.092.98%10.991.23%11.18-0.42%-0.65%
2019-08-1310.8010.9110.5810.65-2.74%-0.40%-5.13%1,522,80016,283,00064%10.69-0.64%10.77-0.56%10.86-0.37%11.23-1.60%-0.61%
2019-08-1210.7410.9810.5110.952.15%1.75%-4.01%1,693,60018,226,00063%10.76-0.68%10.83-0.92%10.90-1.25%11.41-1.84%-0.45%
2019-08-0910.9311.0310.7010.72-1.11%-1.07%-7.76%1,676,10018,163,00050%10.84-0.32%10.93-0.15%11.03-1.08%11.62-1.55%-0.24%
2019-08-0810.9411.0010.8110.840.09%-0.29%-8.17%2,137,00023,232,00057%10.87-1.73%10.94-1.68%11.15-1.44%11.81-0.43%0.02%
2019-08-0711.0511.2010.8310.83-0.73%-2.10%-8.65%1,990,10022,015,00055%11.061.36%11.13-1.10%11.32-1.37%11.86-0.28%-0.02%
2019-08-0610.9711.1910.7010.91-3.71%-0.04%-8.23%2,970,80032,422,00081%10.91-5.04%11.25-2.55%11.47-2.56%11.89-0.42%-0.08%
2019-08-0511.4011.6911.3011.33-0.87%-1.42%-5.10%2,143,90024,639,00062%11.490.50%11.55-1.05%11.78-1.39%11.940.25%-0.13%
2019-08-0211.4211.6011.2211.43-3.63%-0.05%-4.02%2,768,20031,657,00079%11.44-2.42%11.67-2.21%11.94-1.76%11.91-0.20%-0.34%
2019-08-0111.8011.8911.6111.860.17%1.19%-0.61%2,498,30029,279,00073%11.72-1.06%11.94-1.14%12.16-0.15%11.930.01%-0.46%
2019-07-3112.0312.0811.7711.84-2.39%-0.05%-0.77%3,016,80035,736,00091%11.85-2.33%12.07-1.65%12.170.07%11.93-0.08%-0.57%
2019-07-3012.0512.2512.0012.13-0.98%0.02%1.57%4,176,70050,654,000134%12.13-0.04%12.280.13%12.170.79%11.940.04%-0.67%
2019-07-2912.3012.3011.9112.25-3.47%0.96%2.62%7,640,20092,698,000257%12.13-3.84%12.260.37%12.071.76%11.940.31%-0.88%
2019-07-2611.6012.6911.5812.699.97%0.58%6.64%4,971,20062,723,000208%12.628.97%12.216.24%11.863.21%11.900.99%-1.06%
2019-07-2511.6611.6611.3411.54-0.09%-0.34%-2.06%1,211,70014,030,00052%11.58-0.42%11.500.89%11.49-0.10%11.78-0.78%-1.18%
2019-07-2411.4511.7711.1211.550.87%-0.67%-2.75%2,108,60024,519,00087%11.632.61%11.40-0.40%11.50-0.42%11.88-0.96%-1.11%
2019-07-2311.0111.4711.0111.454.00%1.04%-4.51%2,271,90025,745,00085%11.330.46%11.44-0.67%11.55-1.57%11.99-0.84%-1.05%
2019-07-2211.7211.7310.9811.01-5.98%-2.39%-8.95%2,971,10033,514,000105%11.28-3.72%11.52-2.06%11.74-1.76%12.09-1.86%-1.00%
2019-07-1911.6611.9411.5211.710.43%-0.05%-4.96%2,673,80031,325,00089%11.720.80%11.76-1.64%11.95-1.06%12.32-1.45%-0.84%
2019-07-1811.7911.7911.5211.66-1.69%0.32%-6.73%1,793,20020,843,00054%11.62-2.85%11.96-1.26%12.07-1.41%12.50-1.06%-0.70%
2019-07-1712.0512.1511.8611.86-1.58%-0.87%-6.14%1,802,40021,564,00051%11.96-1.69%12.11-0.79%12.25-0.93%12.64-1.05%-0.58%
2019-07-1612.3512.5611.9812.05-2.27%-0.99%-5.64%2,756,40033,546,00071%12.170.22%12.21-1.13%12.36-0.23%12.77-2.11%-0.43%
2019-07-1512.0012.5611.7112.330.98%1.54%-5.48%2,757,90033,488,00060%12.14-1.53%12.34-1.26%12.39-1.56%13.05-1.47%-0.10%
2019-07-1212.5212.5212.1512.21-1.77%-0.99%-7.78%2,137,50026,360,00040%12.33-1.98%12.500.21%12.59-1.33%13.24-0.21%0.18%
2019-07-1112.6512.8412.3612.43-1.89%-1.20%-6.32%2,447,20030,787,00044%12.580.26%12.48-1.24%12.76-0.76%13.27-0.11%0.25%
2019-07-1012.2212.9812.2212.670.00%0.97%-4.61%3,526,50044,249,00063%12.551.80%12.63-1.64%12.85-1.22%13.28-0.34%0.24%