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:
王子新材( 002735.SZ 深证)
板块 :塑料制造   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-21118.2601.430%
2019-09-21126.7201.530%
2019-09-21201.0401.430%
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
2019-08-2015.5017.0415.4517.0410.01%3.31%8.86%4,735,60078,109,000444%16.496.55%16.155.78%15.985.48%15.654.21%0.02%
2019-08-1915.2515.9715.2515.492.24%0.06%3.13%1,369,10021,194,000194%15.482.65%15.261.56%15.151.02%15.020.50%-0.46%
2019-08-1614.8515.4914.8415.152.09%0.46%1.37%697,30010,516,000111%15.082.31%15.030.52%15.000.40%14.95-0.16%-0.52%
2019-08-1514.8014.9914.5214.84-0.74%0.67%-0.86%328,2004,838,00047%14.74-2.38%14.95-0.37%14.940.17%14.97-0.29%-0.56%
2019-08-1415.3615.3814.9314.95-1.77%-0.99%-0.41%815,70012,317,000115%15.101.39%15.010.67%14.910.36%15.01-0.13%-0.56%
2019-08-1315.0015.2514.7115.220.46%2.20%1.26%895,90013,343,000130%14.89-0.95%14.910.42%14.860.05%15.03-0.56%-0.57%
2019-08-1214.6115.4814.4115.152.99%0.76%0.23%866,20013,024,000130%15.042.57%14.850.73%14.85-0.18%15.12-0.68%-0.54%
2019-08-0914.5114.9014.5114.71-0.20%0.34%-3.34%406,2005,955,00060%14.66-0.44%14.74-0.47%14.88-0.81%15.22-1.67%-0.48%
2019-08-0814.7614.9714.6114.74-0.14%0.11%-4.77%752,90011,086,00081%14.72-0.86%14.81-1.34%15.00-0.83%15.48-0.59%-0.34%
2019-08-0715.1015.1014.7514.76-0.34%-0.62%-5.20%351,4005,219,00038%14.85-0.09%15.01-0.66%15.12-0.43%15.57-0.43%-0.29%
2019-08-0615.0215.2714.6314.81-3.52%-0.38%-5.29%770,00011,447,00077%14.87-3.46%15.11-0.98%15.19-1.08%15.64-0.57%-0.26%
2019-08-0515.1115.5315.0015.35-0.32%-0.31%-2.40%422,4006,504,00044%15.401.57%15.26-0.02%15.36-0.69%15.73-0.08%-0.23%
2019-08-0215.0215.4514.8915.400.13%1.58%-2.15%1,170,70017,748,000109%15.16-1.15%15.26-1.36%15.46-2.07%15.74-0.63%-0.28%
2019-08-0115.2915.5515.1515.380.59%0.28%-2.89%639,7009,811,00057%15.34-0.30%15.47-1.35%15.79-0.37%15.84-0.26%-0.41%
2019-07-3115.5115.6715.2915.29-1.67%-0.60%-3.72%531,9008,182,00045%15.38-1.74%15.68-1.43%15.85-0.37%15.88-0.20%-0.47%
2019-07-3015.7215.7215.5015.55-1.27%-0.68%-2.28%697,10010,914,00060%15.66-1.60%15.91-0.18%15.91-0.25%15.91-0.30%-0.44%
2019-07-2916.3816.3815.7115.75-0.94%-1.01%-1.32%756,80012,041,00063%15.91-0.38%15.94-0.05%15.940.26%15.96-0.09%-0.42%
2019-07-2616.2316.2315.7515.90-0.19%-0.44%-0.47%2,749,40043,911,000225%15.970.93%15.940.12%15.900.09%15.98-0.23%-0.40%
2019-07-2515.9415.9615.6315.93-0.06%0.67%-0.51%673,20010,653,00063%15.82-0.78%15.930.42%15.89-0.15%16.01-0.13%-0.35%
2019-07-2415.9016.1815.7115.94-0.13%-0.05%-0.57%1,011,20016,127,00092%15.95-0.23%15.86-0.16%15.91-0.04%16.03-0.12%-0.31%
2019-07-2315.9516.4815.9015.960.06%-0.16%-0.56%723,80011,570,00065%15.991.71%15.88-0.04%15.92-0.35%16.05-0.28%-0.29%
2019-07-2215.9715.9915.1715.950.50%1.48%-0.90%1,309,60020,583,000113%15.72-1.57%15.89-0.56%15.97-0.52%16.10-0.53%-0.23%
2019-07-1916.1416.1815.8515.87-0.75%-0.61%-1.92%1,718,10027,434,000141%15.97-0.06%15.98-0.67%16.06-0.53%16.18-1.93%-0.15%
2019-07-1815.9916.2815.7015.990.00%0.08%-3.08%1,101,30017,596,00072%15.98-0.28%16.09-0.31%16.14-0.18%16.50-0.92%0.14%
2019-07-1716.0016.1715.9615.990.00%-0.19%-3.97%632,60010,135,00029%16.02-1.22%16.14-0.51%16.17-0.04%16.650.14%0.35%
2019-07-1616.2716.4615.9815.99-1.72%-1.41%-3.83%1,298,40021,057,00052%16.220.66%16.220.23%16.18-0.35%16.63-0.08%0.44%
2019-07-1516.1916.3815.8016.270.18%0.98%-2.23%975,50015,717,00036%16.11-1.31%16.180.00%16.24-0.35%16.640.11%0.52%
2019-07-1216.1216.5915.8116.240.43%-0.53%-2.30%1,048,50017,118,00036%16.331.36%16.18-0.36%16.29-2.35%16.620.21%0.60%
2019-07-1116.0316.3815.9016.170.06%0.39%-2.51%1,006,90016,218,00031%16.11-0.12%16.24-0.51%16.68-0.70%16.590.32%0.66%
2019-07-1016.6416.6415.8016.160.00%0.20%-2.26%1,219,40019,665,00035%16.13-2.46%16.33-3.12%16.800.26%16.530.04%0.73%