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   2月后解禁   
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
2019-05-223.593.593.513.53-1.67%0.00%0.00%6,067,40021,520,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-213.563.623.523.591.41%0.17%-0.61%7,744,30027,758,00082%3.582.02%3.58-1.11%3.63-0.22%3.610.19%-0.98%
2019-05-203.563.583.473.54-0.56%0.77%-1.80%6,797,00023,875,00068%3.51-2.90%3.62-1.12%3.63-0.66%3.61-0.11%-1.14%
2019-05-173.703.723.543.56-3.52%-1.60%-1.36%9,941,60035,964,00089%3.62-1.90%3.66-0.22%3.660.22%3.61-0.44%-1.36%
2019-05-163.693.713.663.690.27%0.05%1.79%10,274,80037,897,00095%3.690.46%3.670.22%3.650.63%3.63-0.74%-1.37%
2019-05-153.653.713.633.681.94%0.25%0.77%10,531,80038,661,00092%3.671.10%3.660.83%3.630.69%3.65-1.03%-1.40%
2019-05-143.613.673.583.61-1.63%-0.58%-2.17%7,446,90027,042,00061%3.63-0.90%3.630.53%3.600.53%3.69-1.55%-1.37%
2019-05-133.603.743.573.671.38%0.16%-2.08%14,251,80052,223,000108%3.662.18%3.611.46%3.580.42%3.75-1.58%-1.29%
2019-05-103.553.633.503.623.13%0.95%-4.94%11,857,10042,520,00086%3.591.41%3.560.74%3.57-0.97%3.81-1.50%-1.23%
2019-05-093.543.583.503.51-1.13%-0.74%-9.21%6,510,10023,021,00045%3.540.06%3.53-0.95%3.60-1.91%3.87-1.63%-1.14%
2019-05-083.493.583.443.550.57%0.45%-9.67%7,878,80027,845,00049%3.530.14%3.57-1.66%3.67-2.11%3.93-1.41%-1.03%
2019-05-073.533.573.483.531.15%0.03%-11.44%10,624,60037,490,00062%3.53-1.84%3.63-2.76%3.75-2.80%3.99-1.43%-0.94%
2019-05-063.743.753.453.49-8.88%-2.92%-13.70%21,754,10078,216,000124%3.60-5.99%3.73-4.34%3.86-3.74%4.04-2.34%-0.82%
2019-04-303.793.873.713.830.52%0.16%-7.51%8,612,50032,933,00051%3.82-1.01%3.90-2.28%4.01-1.26%4.14-0.48%-0.60%
2019-04-293.943.983.763.81-3.05%-1.37%-8.44%15,509,60059,912,00086%3.86-2.92%3.99-2.52%4.06-1.96%4.16-1.09%-0.56%
2019-04-263.954.033.913.93-2.96%-1.23%-6.58%14,735,00058,626,00076%3.98-3.38%4.09-1.49%4.14-1.31%4.21-0.71%-0.44%
2019-04-254.214.214.034.05-4.03%-1.65%-4.41%16,212,60066,757,00083%4.12-1.27%4.15-1.10%4.20-0.71%4.24-0.73%-0.34%
2019-04-244.164.224.114.221.20%1.17%-1.12%15,681,60065,407,00078%4.17-0.22%4.20-0.73%4.23-0.59%4.27-1.00%-0.23%
2019-04-234.204.224.134.17-0.71%-0.24%-3.27%13,142,00054,935,00058%4.18-1.39%4.23-0.56%4.250.17%4.31-0.58%-0.09%
2019-04-224.324.334.174.20-2.33%-0.92%-3.14%18,558,70078,667,00075%4.24-0.59%4.26-0.42%4.24-0.31%4.34-0.57%-0.02%
2019-04-194.254.324.204.301.18%0.84%-1.40%16,166,50068,930,00060%4.26-0.02%4.270.76%4.26-0.21%4.36-0.50%0.10%
2019-04-184.294.314.244.25-1.16%-0.35%-3.03%15,161,20064,658,00051%4.27-0.47%4.24-0.31%4.27-0.70%4.38-0.21%0.21%
2019-04-174.234.334.234.301.42%0.35%-2.09%21,611,90092,609,00069%4.292.61%4.25-0.16%4.30-1.22%4.39-0.18%0.29%
2019-04-164.184.254.104.241.68%1.53%-3.64%20,392,40085,159,00060%4.18-2.52%4.26-1.66%4.35-1.00%4.40-0.07%0.34%
2019-04-154.344.374.174.17-3.25%-2.66%-5.29%30,146,400129,153,00086%4.28-0.63%4.33-1.86%4.39-0.86%4.400.14%0.38%
2019-04-124.344.384.264.31-1.37%-0.02%-1.98%20,834,70089,828,00061%4.31-2.36%4.42-0.65%4.43-0.49%4.400.34%0.39%
2019-04-114.454.484.374.37-2.24%-1.02%-0.27%22,998,400101,539,00067%4.42-1.28%4.44-0.27%4.450.05%4.380.30%0.39%
2019-04-104.464.554.384.47-0.89%-0.04%2.31%38,395,700171,708,000109%4.470.88%4.460.05%4.450.34%4.370.39%0.38%
2019-04-094.424.514.354.511.81%1.74%3.63%35,029,500155,288,00094%4.43-0.63%4.450.09%4.440.57%4.350.16%0.39%
2019-04-084.564.574.374.430.00%-0.69%1.96%38,578,900172,109,00097%4.46-0.07%4.450.50%4.411.01%4.350.58%0.48%