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:
胜利精密( 002426.SZ 深证)
板块 :普通机械制造   本月解禁   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
2020-01-25607.2800.180%
2020-03-20607.2800.176%2
2020-09-103482.0601.012%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
2020-01-232.042.092.042.04-10.13%-0.29%-12.03%81,447,600166,676,000138%2.05-8.74%2.16-4.68%2.21-3.95%2.32-2.81%-0.53%
2020-01-222.262.292.192.270.44%1.25%-4.86%57,851,400129,724,000107%2.24-1.41%2.27-1.69%2.31-1.71%2.39-1.65%-0.22%
2020-01-212.292.292.262.26-1.74%-0.62%-6.84%39,459,10089,735,00065%2.27-0.57%2.31-1.50%2.35-1.51%2.43-0.57%0.00%
2020-01-202.292.312.252.30-0.43%0.57%-5.74%47,108,500107,742,00072%2.29-2.72%2.34-1.93%2.38-1.29%2.44-0.45%0.08%
2020-01-172.362.392.302.31-2.53%-1.74%-5.75%45,939,800107,982,00062%2.35-1.63%2.39-1.57%2.41-0.95%2.45-0.12%0.17%
2020-01-162.422.422.362.37-1.66%-0.84%-3.42%41,417,50098,978,00057%2.39-1.16%2.42-0.66%2.44-0.86%2.450.04%0.18%
2020-01-152.442.442.402.41-1.63%-0.33%-1.75%46,723,000112,990,00064%2.42-1.67%2.44-0.49%2.46-0.89%2.450.12%0.17%
2020-01-142.472.482.442.45-0.41%-0.37%0.00%48,342,800118,853,00067%2.460.66%2.45-0.53%2.480.12%2.450.20%0.13%
2020-01-132.452.472.422.460.41%0.70%0.61%41,512,300101,429,00057%2.44-0.41%2.47-0.89%2.480.24%2.450.04%0.12%
2020-01-102.512.512.422.45-2.00%-0.12%0.25%67,532,500165,667,00089%2.45-1.53%2.490.08%2.470.20%2.44-0.08%0.14%
2020-01-092.512.532.472.500.81%0.36%2.21%68,096,500169,634,00084%2.49-0.48%2.490.69%2.460.53%2.450.29%0.20%
2020-01-082.472.552.452.480.00%-0.92%1.68%119,606,500299,402,000150%2.501.96%2.471.19%2.451.11%2.440.49%0.19%
2020-01-072.462.482.432.480.00%1.02%2.18%85,404,700209,639,000108%2.460.37%2.440.62%2.420.58%2.430.29%0.19%
2020-01-062.372.532.362.483.33%1.39%2.48%136,872,600334,826,000176%2.452.30%2.421.59%2.410.33%2.420.42%0.18%
2020-01-032.412.412.372.400.00%0.38%-0.41%48,537,800116,062,00067%2.39-0.25%2.390.08%2.40-0.91%2.41-0.04%0.15%
2020-01-022.392.412.372.401.69%0.13%-0.46%51,791,700124,130,00071%2.401.18%2.38-0.91%2.420.00%2.41-0.08%0.18%
2019-12-312.372.412.352.36-1.26%-0.38%-2.20%46,806,900110,906,00061%2.37-0.67%2.41-1.35%2.42-0.21%2.41-0.25%0.24%
2019-12-302.402.412.362.39-1.65%0.21%-1.20%53,572,000127,770,00063%2.39-2.33%2.44-0.08%2.430.08%2.420.08%0.39%
2019-12-272.462.472.422.43-1.62%-0.49%0.54%78,260,800191,086,00091%2.44-0.73%2.440.33%2.430.50%2.420.25%0.43%
2019-12-262.392.512.382.472.92%0.41%2.45%127,023,000312,418,000155%2.462.24%2.431.21%2.420.71%2.410.54%0.43%
2019-12-252.432.442.382.40-1.23%-0.25%0.08%69,948,500168,277,00090%2.41-0.54%2.400.42%2.40-0.17%2.400.21%0.42%
2019-12-242.362.462.352.432.97%0.45%1.55%100,035,600242,023,000131%2.421.60%2.390.46%2.40-0.25%2.390.46%0.43%
2019-12-232.342.412.332.360.85%-0.88%-0.92%70,270,200167,318,00095%2.380.55%2.38-0.71%2.410.04%2.380.17%0.39%
2019-12-202.402.412.332.34-2.90%-1.18%-1.60%64,637,600153,037,00092%2.37-1.54%2.40-1.03%2.410.04%2.380.13%0.37%
2019-12-192.422.422.382.410.00%0.21%1.47%52,864,300127,132,00081%2.41-0.78%2.430.33%2.410.29%2.380.25%0.34%
2019-12-182.432.462.402.41-2.03%-0.58%1.73%78,853,200191,116,000126%2.42-0.41%2.420.67%2.400.63%2.370.51%0.31%
2019-12-172.382.542.362.462.50%1.07%4.37%141,998,000345,557,000250%2.432.36%2.401.57%2.381.53%2.361.25%0.21%
2019-12-162.352.412.332.402.56%0.93%3.09%77,683,100184,761,000162%2.381.36%2.360.64%2.350.64%2.330.56%0.02%
2019-12-132.362.372.332.34-0.85%-0.26%1.08%50,181,500117,723,000116%2.35-0.64%2.350.56%2.330.30%2.320.22%-0.09%
2019-12-122.332.392.322.360.00%-0.04%2.16%68,796,300162,421,000174%2.360.94%2.340.86%2.330.65%2.310.48%-0.17%