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:
正邦科技( 002157.SZ 深证)
板块 :粮食及饲料加工   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-03-102396.0000.951%2
2022-03-102292.0800.740%2
2022-03-102424.0000.968%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
2021-12-039.599.769.559.741.14%0.47%-2.64%25,990,400251,958,00080%9.690.29%9.65-0.37%9.72-0.53%10.00-1.17%-0.68%
2021-12-029.549.779.529.630.63%-0.37%-4.86%28,556,300276,033,00080%9.670.86%9.68-0.67%9.77-0.72%10.12-1.46%-0.60%
2021-12-019.699.699.529.57-1.24%-0.15%-6.83%31,261,500299,613,00081%9.58-1.93%9.75-1.32%9.84-1.34%10.27-0.97%-0.47%
2021-11-309.919.999.619.69-2.42%-0.85%-6.58%37,929,700370,669,00097%9.77-1.53%9.88-1.28%9.98-1.40%10.37-1.01%-0.34%
2021-11-299.7710.069.769.93-0.10%0.05%-5.24%22,374,000222,069,00057%9.93-0.58%10.00-0.82%10.12-1.29%10.48-0.62%-0.18%
2021-11-2610.1410.149.919.94-1.97%-0.43%-5.73%26,200,100261,553,00064%9.98-1.38%10.09-1.26%10.25-1.34%10.54-0.43%-0.07%
2021-11-2510.1010.2210.0210.140.40%0.17%-4.25%19,168,800194,048,00046%10.12-0.19%10.22-1.11%10.39-1.39%10.59-0.21%0.02%
2021-11-2410.3510.4010.0810.10-2.60%-0.41%-4.82%37,142,400376,694,00087%10.14-2.35%10.33-1.59%10.54-0.83%10.61-0.33%0.09%
2021-11-2310.3910.5010.3210.37-0.19%-0.15%-2.60%26,629,900276,590,00064%10.39-0.41%10.50-1.48%10.63-0.50%10.65-0.30%0.17%
2021-11-2210.6310.6510.3110.39-2.72%-0.37%-2.71%57,191,600596,430,000132%10.43-1.96%10.66-0.87%10.68-0.79%10.68-0.31%0.26%
2021-11-1910.8610.8810.5010.68-2.47%0.40%-0.30%50,441,900536,532,000120%10.64-2.75%10.75-0.49%10.76-0.13%10.71-0.31%0.33%
2021-11-1810.8911.1010.7210.951.20%0.11%1.91%49,697,300543,577,000115%10.942.62%10.800.55%10.780.71%10.75-0.25%0.44%
2021-11-1710.5410.8810.3810.821.98%1.51%0.45%40,533,800432,068,00078%10.66-1.13%10.74-0.04%10.700.24%10.770.33%0.60%
2021-11-1610.9111.0010.5710.61-2.21%-1.59%-1.18%40,011,700431,354,00067%10.78-0.11%10.750.57%10.68-0.06%10.740.58%0.60%
2021-11-1510.7310.9610.6110.852.26%0.53%1.64%40,417,900436,246,00067%10.791.31%10.690.97%10.680.24%10.680.51%0.52%
2021-11-1210.5310.7610.4810.610.76%-0.41%-0.10%32,892,200350,439,00054%10.650.66%10.58-0.60%10.66-0.59%10.620.47%0.52%
2021-11-1110.5010.7710.4510.530.10%-0.51%-0.39%31,487,500333,264,00050%10.580.65%10.65-0.23%10.72-0.87%10.570.53%0.55%
2021-11-1010.6810.7610.3910.52-1.50%0.04%0.05%34,659,500364,486,00054%10.52-2.62%10.67-1.04%10.810.45%10.520.44%0.49%
2021-11-0910.7311.1510.6210.68-1.29%-1.10%2.02%43,973,700474,870,00068%10.801.23%10.78-0.66%10.760.87%10.470.58%0.46%
2021-11-0810.6810.8510.5010.821.03%1.42%3.95%52,938,100564,734,00081%10.67-1.76%10.860.75%10.670.62%10.410.43%0.40%
2021-11-0510.9911.1110.6410.71-3.34%-1.37%3.34%73,068,700793,419,000109%10.86-0.69%10.781.40%10.611.18%10.360.79%0.36%
2021-11-0410.7011.2410.5111.083.55%1.34%7.75%123,873,9001,354,480,000193%10.933.56%10.632.91%10.482.79%10.281.31%0.28%
2021-11-0310.1510.8610.0610.705.00%1.34%5.42%119,402,7001,260,609,000198%10.565.02%10.333.02%10.202.25%10.150.31%0.20%
2021-11-029.9510.199.8910.191.39%1.36%0.70%52,426,100527,024,00080%10.050.59%10.020.88%9.970.23%10.12-0.15%0.29%
2021-11-019.8710.169.8010.050.30%0.56%-0.83%40,280,400402,562,00053%9.99-0.21%9.94-0.03%9.95-0.76%10.130.52%0.44%
2021-10-299.7410.259.7110.022.77%0.05%-0.61%50,118,200501,957,00065%10.022.23%9.940.22%10.030.01%10.080.72%0.39%
2021-10-289.9810.019.619.75-3.08%-0.48%-2.60%45,553,900446,295,00057%9.80-1.89%9.92-1.64%10.03-0.78%10.01-0.01%0.33%
2021-10-279.9410.209.6510.061.51%0.74%0.49%56,859,500567,825,00073%9.990.38%10.08-0.09%10.10-1.02%10.010.11%0.38%
2021-10-269.9010.099.849.91-0.90%-0.38%-0.90%48,998,100487,424,00063%9.95-2.60%10.09-0.79%10.21-0.14%10.00-0.06%0.43%
2021-10-2510.5010.769.9310.000.00%-2.10%-0.06%90,605,400925,412,000121%10.212.01%10.17-0.81%10.221.04%10.010.03%0.54%