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:
景兴纸业( 002067.SZ 深证)
板块 :造纸、印刷   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
2019-07-071725.0001.529%2
2019-07-081725.0001.529%2
2019-07-23530.0000.470%追加限售
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
2019-07-233.303.303.273.280.31%-0.21%-1.71%2,569,7008,447,00054%3.29-0.45%3.31-0.42%3.33-0.39%3.34-0.06%-0.37%
2019-07-223.363.373.273.27-2.39%-0.97%-2.07%6,072,90020,052,000116%3.30-1.46%3.33-0.86%3.35-0.21%3.34-0.45%-0.42%
2019-07-193.323.373.323.350.90%-0.03%-0.12%3,625,60012,149,00066%3.350.24%3.36-0.15%3.350.12%3.35-0.36%-0.41%
2019-07-183.363.373.323.32-1.78%-0.69%-1.37%4,474,10014,957,00079%3.34-0.80%3.360.15%3.350.03%3.37-0.65%-0.39%
2019-07-173.373.383.353.380.30%0.30%-0.24%5,439,80018,334,00089%3.370.09%3.360.39%3.350.21%3.39-0.32%-0.31%
2019-07-163.343.383.343.370.30%0.09%-0.85%5,683,00019,136,00091%3.371.02%3.340.36%3.340.24%3.40-0.47%-0.26%
2019-07-153.343.373.293.360.60%0.81%-1.61%5,970,00019,896,00092%3.330.30%3.33-0.06%3.33-0.63%3.42-0.55%-0.19%
2019-07-123.333.353.303.340.91%0.51%-2.74%3,855,80012,812,00056%3.32-0.36%3.33-0.09%3.35-0.80%3.43-0.23%-0.11%
2019-07-113.343.363.313.31-0.60%-0.75%-3.83%4,155,70013,859,00060%3.34-0.12%3.34-0.83%3.38-1.03%3.44-0.32%-0.08%
2019-07-103.353.373.313.33-0.30%-0.27%-3.56%4,734,90015,812,00065%3.340.15%3.36-1.06%3.42-0.61%3.45-0.32%-0.03%
2019-07-093.353.373.313.34-0.89%0.18%-3.58%7,594,10025,321,000105%3.33-2.03%3.40-1.71%3.44-1.04%3.46-0.49%0.02%
2019-07-083.463.463.363.37-3.44%-0.97%-3.19%8,613,10029,310,000119%3.40-2.52%3.46-0.83%3.47-0.69%3.48-0.43%0.10%
2019-07-053.503.513.473.490.00%-0.03%-0.17%5,122,90017,883,00073%3.49-0.03%3.49-0.23%3.500.14%3.50-0.09%0.20%
2019-07-043.483.523.473.490.87%-0.06%-0.26%9,325,20032,568,000122%3.490.35%3.50-0.11%3.490.03%3.500.17%0.30%
2019-07-033.523.523.453.46-1.42%-0.57%-0.94%6,720,80023,390,00086%3.48-1.00%3.500.11%3.49-0.11%3.490.14%0.32%
2019-07-023.503.543.493.51-0.28%-0.14%0.63%6,824,10023,988,00089%3.520.31%3.500.26%3.500.17%3.490.20%0.33%
2019-07-013.503.533.483.522.33%0.46%1.12%9,111,50031,928,000124%3.501.45%3.490.14%3.49-0.14%3.480.26%0.29%
2019-06-283.493.493.433.44-1.43%-0.41%-0.92%4,892,80016,898,00071%3.45-0.98%3.48-0.29%3.49-0.34%3.470.12%0.23%
2019-06-273.493.513.473.490.58%0.06%0.63%6,956,50024,266,000101%3.490.17%3.49-0.37%3.510.34%3.470.17%0.21%
除权分界线,2019年06月27日,10股派0.200元(以下数据已经复权)
2019-06-263.473.513.453.47-0.57%-0.34%0.23%4,451,40015,588,00066%3.480.38%3.51-0.17%3.490.29%3.460.15%0.17%
2019-06-253.523.523.433.49-0.85%0.61%0.95%8,491,40029,626,000124%3.47-1.03%3.510.46%3.480.32%3.460.32%0.12%
2019-06-243.503.533.473.520.86%0.43%2.15%7,967,10028,083,000116%3.510.20%3.500.72%3.470.61%3.450.53%0.06%
2019-06-213.473.523.473.491.45%-0.23%1.81%11,347,10039,923,000177%3.502.10%3.471.23%3.451.02%3.430.91%-0.01%
2019-06-203.403.453.373.441.47%0.41%1.27%10,549,50036,353,000175%3.430.59%3.430.79%3.420.29%3.400.38%-0.16%
2019-06-193.433.463.393.391.19%-0.47%0.18%6,555,90022,463,000118%3.411.43%3.400.35%3.410.03%3.380.24%-0.25%
2019-06-183.363.383.343.35-0.30%-0.24%-0.77%3,422,60011,561,00061%3.360.03%3.39-0.47%3.41-0.12%3.38-0.18%-0.33%
2019-06-173.363.383.343.360.00%0.09%-0.65%3,472,30011,726,00057%3.36-0.77%3.41-0.38%3.410.27%3.38-0.30%-0.35%
2019-06-143.413.423.363.36-1.47%-0.68%-0.94%5,573,10018,964,00089%3.38-0.59%3.420.03%3.400.65%3.39-0.18%-0.36%
2019-06-133.383.433.373.410.89%0.21%0.35%5,838,50019,985,00092%3.40-0.15%3.420.71%3.380.39%3.40-0.21%-0.43%
2019-06-123.393.443.383.380.00%-0.82%-0.73%5,717,20019,596,00090%3.410.65%3.391.22%3.370.39%3.41-0.32%-0.46%