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:
伟星股份( 002003.SZ 深证)
板块 :其他制造业   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
2019-09-30230.6800.304%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
2019-09-126.286.326.256.320.48%0.60%0.51%2,639,40016,582,00068%6.28-0.38%6.320.06%6.30-0.03%6.290.05%0.25%
2019-09-116.436.446.246.29-1.26%-0.25%0.08%5,883,80037,106,000156%6.31-0.80%6.320.22%6.300.18%6.290.18%0.27%
2019-09-106.336.406.286.370.95%0.20%1.53%4,417,30028,080,000125%6.361.16%6.300.38%6.290.38%6.270.35%0.28%
2019-09-096.306.346.236.311.12%0.41%0.93%4,205,20026,424,000125%6.280.62%6.280.19%6.27-0.08%6.250.27%0.26%
2019-09-066.306.326.206.24-0.64%-0.08%0.08%2,994,60018,700,00093%6.25-0.79%6.27-0.02%6.27-0.03%6.240.06%0.24%
2019-09-056.286.336.256.280.48%-0.24%0.79%4,162,30026,201,000137%6.300.80%6.27-0.10%6.270.19%6.230.19%0.25%
2019-09-046.236.296.216.25-0.32%0.08%0.50%3,085,70019,269,000106%6.25-0.16%6.27-0.03%6.260.11%6.220.15%0.26%
2019-09-036.346.356.206.27-1.10%0.24%0.97%4,744,10029,675,000173%6.26-0.89%6.270.02%6.260.37%6.210.31%0.25%
2019-09-026.216.366.216.341.60%0.46%2.41%4,077,50025,735,000163%6.311.04%6.270.74%6.230.86%6.190.62%0.23%
2019-08-306.196.296.196.240.81%-0.10%1.41%2,367,20014,785,00094%6.250.35%6.230.61%6.180.21%6.150.28%0.14%
2019-08-296.306.306.176.19-1.28%-0.55%0.88%1,898,90011,818,00078%6.220.11%6.190.62%6.170.03%6.140.25%0.07%
2019-08-286.166.306.106.271.95%0.85%2.43%3,794,20023,588,000159%6.221.67%6.150.51%6.160.42%6.120.34%-0.01%
2019-08-276.076.166.066.151.65%0.57%0.82%2,371,80014,504,000109%6.120.51%6.12-0.52%6.140.03%6.100.10%-0.11%
2019-08-266.126.136.016.05-2.42%-0.56%-0.72%2,497,60015,195,000122%6.08-1.62%6.15-0.31%6.140.18%6.090.08%-0.16%
2019-08-236.256.256.156.20-0.32%0.26%1.82%1,560,7009,651,00081%6.18-0.21%6.170.44%6.130.30%6.090.17%-0.22%
2019-08-226.116.246.116.221.63%0.37%2.32%2,647,40016,405,000142%6.201.36%6.140.87%6.110.58%6.080.30%-0.28%
2019-08-216.106.146.086.120.00%0.10%0.97%1,600,8009,788,00090%6.110.07%6.090.23%6.070.13%6.060.07%-0.36%
2019-08-206.116.146.096.12-0.33%0.16%1.04%2,676,60016,355,000155%6.110.68%6.080.48%6.060.31%6.060.12%-0.42%
2019-08-196.046.146.006.141.99%1.17%1.49%3,903,60023,690,000229%6.070.43%6.050.27%6.050.32%6.05-0.30%-0.53%
2019-08-166.066.086.006.02-0.17%-0.38%-0.79%1,663,30010,051,000111%6.040.78%6.030.18%6.030.03%6.07-0.46%-0.54%
2019-08-155.996.045.966.03-0.33%0.57%-1.08%1,427,7008,560,00097%6.00-0.99%6.02-0.15%6.02-0.28%6.10-0.56%-0.53%
2019-08-146.086.106.036.050.33%-0.10%-1.31%1,440,0008,720,000101%6.060.78%6.030.13%6.04-0.07%6.13-0.58%-0.50%
2019-08-136.056.055.986.03-0.66%0.35%-2.21%1,008,5006,060,00070%6.01-0.18%6.02-0.36%6.05-0.20%6.17-0.45%-0.44%
2019-08-126.116.115.986.071.00%0.83%-2.00%1,548,4009,322,000108%6.02-0.30%6.04-0.33%6.06-0.82%6.19-0.50%-0.38%
2019-08-096.086.096.016.01-0.83%-0.46%-3.45%1,063,6006,422,00078%6.04-0.58%6.06-0.15%6.11-0.76%6.23-0.45%-0.31%
2019-08-086.056.116.056.060.17%-0.21%-3.09%1,512,9009,188,000112%6.07-0.08%6.07-0.95%6.15-0.89%6.25-0.48%-0.21%
2019-08-076.126.156.046.05-0.17%-0.46%-3.71%1,149,3006,985,00091%6.080.13%6.13-1.02%6.21-0.91%6.28-0.57%-0.16%
2019-08-066.176.186.016.06-2.10%-0.16%-4.10%2,314,50014,050,000179%6.07-2.88%6.19-2.09%6.27-1.45%6.32-0.94%-0.08%
2019-08-056.306.366.186.19-2.37%-0.96%-2.96%1,689,80010,561,000151%6.25-1.42%6.33-1.13%6.36-0.59%6.38-0.42%0.01%
2019-08-026.376.396.276.340.00%0.00%-1.03%1,301,8008,253,000122%6.34-1.54%6.40-0.34%6.40-0.17%6.41-0.31%-0.01%