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   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
2019-06-133233.2304.265%2
2019-06-132487.1004.265%2
2019-06-142138.7102.820%增发
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
2019-06-176.926.976.866.89-0.43%-0.25%-1.16%1,751,60012,098,000123%6.91-0.43%6.93-0.35%6.950.06%6.97-0.43%-0.28%
2019-06-146.976.976.896.92-0.43%-0.25%-1.16%870,9006,041,00058%6.94-0.35%6.95-0.29%6.950.26%7.00-0.04%-0.29%
2019-06-136.947.016.906.950.14%-0.16%-0.77%966,4006,727,00055%6.960.04%6.970.39%6.93-0.14%7.000.17%-0.37%
2019-06-126.997.056.906.94-1.14%-0.26%-0.74%1,105,6007,693,00052%6.96-0.44%6.950.43%6.94-0.26%6.99-0.78%-0.48%
2019-06-116.877.066.847.022.03%0.44%-0.38%1,853,70012,955,00080%6.991.64%6.920.04%6.96-0.46%7.05-0.38%-0.40%
2019-06-106.876.906.836.880.29%0.06%-2.74%1,308,7008,998,00054%6.880.03%6.91-0.78%6.99-0.71%7.07-0.27%-0.37%
2019-06-066.987.016.836.86-1.86%-0.20%-3.28%1,912,60013,147,00079%6.87-2.04%6.97-1.53%7.04-0.24%7.09-0.41%-0.34%
2019-06-057.057.076.996.99-0.29%-0.38%-1.85%1,171,5008,221,00050%7.02-0.51%7.08-0.34%7.060.48%7.12-0.35%-0.29%
2019-06-047.137.136.997.01-1.13%-0.61%-1.92%1,404,2009,904,00057%7.05-1.14%7.100.52%7.02-1.00%7.15-0.28%-0.24%
2019-06-037.117.207.077.09-0.28%-0.62%-1.07%1,671,10011,922,00065%7.130.45%7.060.90%7.09-0.31%7.17-0.07%-0.18%
2019-05-317.057.167.017.110.71%0.11%-0.86%2,594,90018,429,00097%7.101.49%7.00-1.20%7.12-0.15%7.17-0.50%-0.13%
2019-05-306.937.096.857.062.02%0.89%-2.05%3,464,60024,246,000125%7.000.87%7.08-1.06%7.13-0.70%7.21-0.80%-0.09%
2019-05-297.027.036.876.92-1.42%-0.26%-4.76%4,313,20029,926,000157%6.94-1.39%7.16-2.04%7.18-1.74%7.27-1.00%-0.03%
除权分界线,2019年05月29日,10股派3.500元(以下数据已经复权)
2019-05-286.987.086.977.020.00%-0.23%-4.35%3,074,80022,710,000128%7.041.66%7.310.84%7.300.40%7.340.08%0.06%
2019-05-276.907.026.837.022.33%1.43%-4.27%2,337,80016,998,000101%6.920.98%7.25-0.30%7.270.23%7.33-0.11%0.01%
2019-05-246.876.916.826.86-0.29%0.09%-6.55%1,419,30010,224,00062%6.85-0.74%7.27-0.27%7.26-0.67%7.340.01%-0.02%
2019-05-236.946.966.876.88-1.15%-0.36%-6.27%1,504,10010,912,00060%6.91-0.92%7.290.32%7.31-0.60%7.340.14%-0.07%
2019-05-227.017.036.926.961.02%-0.13%-5.05%2,446,20017,903,00096%6.970.52%7.27-0.62%7.35-0.23%7.330.12%-0.15%
2019-05-216.896.976.876.890.00%-0.62%-5.89%2,692,80019,612,000107%6.931.21%7.31-0.94%7.37-0.20%7.320.29%-0.23%
2019-05-206.976.986.766.89-1.43%0.58%-5.62%2,489,90017,928,00094%6.85-3.24%7.38-0.87%7.38-0.46%7.300.43%-0.34%
2019-05-177.187.246.946.99-2.37%-1.26%-3.84%3,026,70022,486,000101%7.08-0.80%7.450.24%7.420.58%7.27-0.07%-0.56%
2019-05-167.057.187.047.161.42%0.34%-1.57%2,859,70021,408,00096%7.140.96%7.430.71%7.370.89%7.27-0.23%-0.59%
2019-05-157.007.116.987.061.29%-0.11%-3.17%2,319,90017,208,00073%7.071.09%7.380.82%7.310.58%7.29-0.11%-0.64%
2019-05-146.927.046.926.97-0.57%-0.31%-4.51%1,659,40012,183,00050%6.99-0.16%7.320.65%7.270.57%7.30-0.40%-0.67%
2019-05-136.957.046.917.010.14%0.10%-4.34%1,826,10013,427,00052%7.000.94%7.270.53%7.230.66%7.33-0.38%-0.67%
2019-05-106.907.026.797.002.94%0.89%-4.84%3,909,20028,489,000108%6.941.88%7.230.94%7.18-0.35%7.36-0.49%-0.68%
2019-05-096.806.866.756.80-0.44%-0.15%-8.01%2,096,50015,010,00058%6.81-0.48%7.160.22%7.20-1.07%7.39-0.65%-0.68%
2019-05-086.716.916.706.830.00%-0.19%-8.20%1,933,40013,907,00052%6.840.62%7.15-0.87%7.28-0.49%7.44-0.64%-0.66%
2019-05-076.756.916.686.832.71%0.43%-8.79%3,731,70026,684,00095%6.800.25%7.21-1.57%7.32-1.04%7.49-0.90%-0.63%
2019-05-067.037.076.626.650.00%-1.98%-11.99%7,214,30051,466,000182%6.78-4.97%7.33-2.31%7.39-2.13%7.56-1.70%-0.57%