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:
顺灏股份( 002565.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
2019-05-082163.6603.051%2
2019-05-092163.6603.051%2
2019-05-132163.6603.051%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
2019-05-2213.9414.2813.5314.070.50%0.00%0.00%64,503,800897,997,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2113.2014.3713.2014.005.82%0.89%-1.08%77,296,6001,072,602,00093%13.885.76%13.73-4.11%14.37-0.36%14.150.01%-2.15%
2019-05-2013.6413.7512.6313.23-2.58%0.84%-6.51%54,421,600714,034,00062%13.12-6.34%14.32-2.74%14.42-0.67%14.15-0.32%-2.84%
2019-05-1714.6914.8913.3413.58-8.37%-3.06%-4.35%81,160,3001,136,918,00097%14.01-7.89%14.73-0.31%14.520.30%14.20-0.99%-3.08%
2019-05-1615.0215.6614.7514.82-4.82%-2.54%3.35%102,565,7001,559,690,000129%15.212.76%14.772.56%14.482.48%14.34-0.36%-3.21%
2019-05-1514.3215.5713.9815.5710.04%5.21%8.19%117,330,5001,736,342,000151%14.804.38%14.403.23%14.131.63%14.39-1.90%-3.24%
2019-05-1413.7814.7913.7814.153.13%-0.20%-3.55%80,678,6001,143,879,000105%14.182.44%13.951.66%13.900.46%14.67-3.37%-3.02%
2019-05-1313.8214.1513.5813.72-2.35%-0.87%-9.64%50,121,200693,710,00062%13.840.27%13.73-0.69%13.84-0.01%15.18-2.35%-2.71%
2019-05-1013.5914.4513.1214.056.60%1.78%-9.63%84,275,6001,163,309,000100%13.801.84%13.82-0.20%13.84-2.49%15.55-3.31%-2.59%
2019-05-0913.5814.1613.1113.18-4.70%-2.77%-18.04%72,573,100983,730,00082%13.56-3.57%13.85-0.67%14.19-3.24%16.08-3.92%-2.42%
2019-05-0813.4014.5013.3113.83-0.14%-1.61%-17.37%86,747,4001,219,413,00095%14.061.22%13.94-3.40%14.67-5.17%16.74-4.93%-2.09%
2019-05-0713.6014.3313.3113.851.84%-0.27%-21.33%81,063,4001,125,702,00080%13.890.27%14.43-5.00%15.47-6.72%17.61-6.98%-1.58%
2019-05-0614.0014.4813.6013.60-9.99%-1.80%-28.14%62,482,000865,308,00051%13.85-9.07%15.19-8.02%16.58-4.77%18.93-2.71%-0.67%
2019-04-3014.8016.4814.7815.11-7.98%-0.79%-22.33%100,587,6001,532,077,00082%15.23-7.91%16.52-8.93%17.41-5.15%19.45-2.27%-0.45%
2019-04-2917.3017.4916.4216.42-9.98%-0.73%-17.51%59,122,100977,873,00051%16.54-11.46%18.13-3.54%18.36-2.90%19.91-0.63%-0.21%
2019-04-2618.5319.1918.1818.24-3.65%-2.36%-8.95%58,991,0001,101,970,00056%18.68-1.24%18.800.17%18.91-2.57%20.030.32%0.01%
2019-04-2518.6019.4018.1018.932.77%0.08%-5.20%79,435,2001,502,484,00074%18.920.83%18.77-1.02%19.41-5.58%19.97-0.29%0.05%
2019-04-2418.9919.1318.2018.42-3.56%-1.81%-8.02%56,908,8001,067,578,00051%18.760.72%18.96-3.58%20.55-0.56%20.03-1.17%0.17%
2019-04-2318.9919.2618.0019.101.22%2.55%-5.73%80,085,5001,491,600,00065%18.63-3.78%19.66-7.34%20.67-0.36%20.26-1.62%0.56%
2019-04-2219.9520.0818.7018.87-7.68%-2.51%-8.38%96,625,5001,870,290,00075%19.36-6.15%21.22-0.62%20.740.08%20.60-0.59%0.98%
2019-04-1920.1521.6020.1520.44-4.49%-0.89%-1.34%117,272,4002,418,630,00093%20.62-9.16%21.351.19%20.721.66%20.720.15%1.42%
2019-04-1822.0123.7720.9621.40-2.51%-5.74%3.45%168,659,2003,829,168,000143%22.7011.82%21.107.05%20.394.55%20.692.08%1.65%
2019-04-1719.9721.9519.1321.9510.03%8.11%8.31%135,318,9002,747,512,000106%20.304.05%19.713.63%19.50-1.51%20.27-0.49%1.76%
2019-04-1618.6620.1818.5219.955.44%2.23%-2.04%101,560,6001,981,804,00073%19.512.76%19.02-0.42%19.80-3.14%20.370.13%2.30%
2019-04-1518.8019.5518.3818.921.45%-0.37%-6.98%82,021,5001,557,623,00055%18.992.48%19.10-4.86%20.44-1.30%20.341.53%2.77%
2019-04-1218.8019.3417.7018.65-1.69%0.65%-6.90%95,285,0001,765,606,00059%18.53-6.08%20.08-5.23%20.71-1.08%20.030.74%2.93%
2019-04-1119.6020.7418.7218.97-6.51%-3.85%-4.60%102,469,3002,021,607,00063%19.73-7.81%21.19-0.97%20.940.72%19.890.94%3.54%
2019-04-1020.9022.6319.6320.29-6.33%-5.19%2.99%139,237,0002,979,641,00092%21.40-2.47%21.401.58%20.790.25%19.702.78%3.85%
2019-04-0921.8723.5920.5921.66-1.99%-1.28%13.00%159,746,9003,504,960,000108%21.945.43%21.064.26%20.742.31%19.172.51%4.13%
2019-04-0819.5122.1019.5122.100.00%6.19%18.19%148,795,4003,096,693,000103%20.812.01%20.20-0.58%20.273.91%18.703.83%4.03%