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:
宝鼎科技( 002552.SZ 深证)
板块 :普通机械制造   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
2020-09-13623.2302.040%增发
2020-09-14623.2302.035%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
2020-07-0314.8015.9614.8015.061.35%-1.59%1.28%9,769,200149,509,000227%15.303.41%15.012.16%14.912.10%14.870.79%0.08%
2020-07-0214.7215.0014.5114.860.95%0.41%0.72%5,886,90087,127,000156%14.800.89%14.691.02%14.600.23%14.750.12%-0.06%
2020-07-0114.5014.9814.3514.721.94%0.35%-0.11%4,713,70069,147,000132%14.671.69%14.551.02%14.57-0.97%14.740.05%-0.11%
2020-06-3014.4614.4914.3614.440.42%0.10%-1.96%1,910,10027,553,00057%14.430.34%14.40-1.05%14.71-0.40%14.730.07%-0.11%
2020-06-2914.3214.5314.3114.38-0.35%0.03%-2.30%2,079,50029,894,00060%14.38-0.16%14.55-1.72%14.77-0.31%14.72-0.05%-0.10%
2020-06-2414.5314.6414.3214.43-1.30%0.22%-2.02%3,185,60045,870,00091%14.40-2.31%14.81-0.74%14.82-0.46%14.73-0.13%-0.07%
2020-06-2315.1515.1514.6114.62-2.73%-0.81%-0.85%4,549,20067,052,000133%14.74-2.34%14.92-0.29%14.890.04%14.75-0.06%-0.05%
2020-06-2215.1715.2714.9215.030.60%-0.41%1.86%5,653,40085,322,000182%15.091.49%14.960.84%14.880.92%14.760.26%-0.03%
2020-06-1914.7714.9814.7614.941.15%0.47%1.52%3,870,40057,551,000135%14.870.45%14.840.54%14.750.69%14.72-0.03%-0.02%
2020-06-1814.7615.0014.6314.77-1.07%-0.23%0.33%2,503,40037,061,00089%14.80-0.14%14.760.55%14.650.29%14.72-0.26%-0.04%
2020-06-1714.8115.1214.6514.931.08%0.71%1.15%3,384,90050,181,000115%14.831.16%14.681.03%14.600.39%14.76-0.53%-0.22%
2020-06-1614.5014.8814.3614.772.71%0.78%-0.46%3,435,60050,349,000105%14.661.17%14.530.34%14.55-0.18%14.84-0.44%-0.17%
2020-06-1514.4014.6614.3414.38-1.03%-0.72%-3.52%2,232,00032,330,00061%14.490.53%14.48-0.26%14.57-0.78%14.900.13%-0.12%
2020-06-1214.3514.6514.1314.530.21%0.84%-2.38%2,893,10041,687,00074%14.41-1.00%14.52-0.96%14.69-0.78%14.890.08%-0.18%
2020-06-1114.5614.6714.4214.50-0.55%-0.38%-2.51%2,509,30036,523,00065%14.56-0.23%14.66-1.14%14.80-0.76%14.870.26%-0.23%
2020-06-1014.8714.9414.5014.58-1.75%-0.05%-1.71%2,912,40042,487,00074%14.59-1.80%14.83-0.83%14.91-1.00%14.830.05%-0.33%
2020-06-0914.9415.0014.7714.84-0.67%-0.11%0.09%2,294,50034,088,00059%14.86-1.32%14.95-0.49%15.06-0.21%14.830.16%-0.38%
2020-06-0815.2315.2914.9214.94-1.06%-0.76%0.93%2,732,00041,128,00069%15.050.84%15.02-0.52%15.100.68%14.800.38%-0.43%
2020-06-0514.9315.1014.7315.101.00%1.15%2.39%3,226,20048,160,00079%14.93-1.02%15.10-0.23%14.990.54%14.75-0.24%-0.52%
2020-06-0415.0615.3014.9014.95-0.47%-0.88%1.14%3,762,90056,751,00081%15.08-0.82%15.140.99%14.910.87%14.78-2.10%-0.54%
2020-06-0315.2215.6514.9815.02-1.25%-1.23%-0.52%6,163,50093,726,000110%15.210.72%14.991.68%14.791.15%15.100.06%-0.16%
2020-06-0214.7515.4514.6015.213.33%0.74%0.80%6,385,40096,412,000118%15.103.63%14.742.58%14.621.30%15.090.00%-0.14%
2020-06-0114.2114.7414.2114.723.66%1.03%-2.45%4,942,90072,016,00095%14.572.69%14.370.38%14.430.30%15.09-0.45%-0.10%
2020-05-2914.1214.3213.9614.200.00%0.08%-6.32%2,620,70037,184,00050%14.19-0.25%14.32-0.75%14.39-1.77%15.16-0.46%-0.01%
2020-05-2814.4314.4914.0814.20-1.46%-0.18%-6.75%3,515,10050,001,00066%14.23-2.00%14.42-0.45%14.65-4.44%15.23-0.69%0.07%
2020-05-2714.6814.8614.3314.41-1.57%-0.72%-6.02%3,249,40047,166,00061%14.52-0.25%14.49-1.84%15.33-0.39%15.33-0.44%0.15%
2020-05-2614.4314.7214.3514.641.53%0.61%-4.94%3,103,20045,154,00057%14.550.90%14.76-4.87%15.39-0.40%15.40-0.34%0.18%
2020-05-2514.7214.8214.2214.42-2.04%-0.01%-6.68%4,266,90061,532,00077%14.42-3.82%15.52-0.83%15.45-0.80%15.45-0.58%0.15%
2020-05-2214.9015.4514.6514.72-8.06%-1.82%-5.29%9,015,500135,169,000162%14.99-7.63%15.65-1.53%15.57-1.11%15.54-0.43%0.12%
2020-05-2115.3816.7615.3716.010.00%-1.37%2.56%13,121,300212,982,000278%16.237.12%15.894.55%15.742.59%15.611.69%-0.04%