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:
华锋股份( 002806.SZ 深证)
板块 :次新股   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
2019-07-265819.10042.788%2
2019-07-267830.51044.431%2
2019-09-283915.57022.210%增发
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
2019-06-1916.6916.9416.6516.660.85%-0.86%-0.15%1,871,00031,440,00085%16.802.65%16.580.24%16.72-0.45%16.690.21%-0.33%
2019-06-1816.6016.6816.1016.520.12%0.92%-0.78%1,583,70025,925,00069%16.37-0.79%16.54-1.50%16.80-0.26%16.65-0.35%-0.36%
2019-06-1716.3516.7116.2016.500.86%-0.01%-1.25%1,136,30018,750,00047%16.50-1.08%16.79-0.83%16.840.17%16.71-0.47%-0.30%
2019-06-1417.0817.2616.1916.36-4.22%-1.92%-2.55%2,210,70036,877,00087%16.68-1.91%16.930.02%16.820.40%16.79-0.75%-0.23%
2019-06-1316.5017.3016.5017.080.59%0.44%0.98%2,674,30045,478,00096%17.01-0.33%16.930.84%16.750.55%16.92-1.99%-0.12%
2019-06-1216.9017.3416.8916.98-0.35%-0.49%-1.62%2,757,60047,052,00080%17.061.84%16.791.51%16.660.81%17.26-0.04%0.33%
2019-06-1116.4717.1416.2317.042.96%1.70%-1.31%3,273,00054,839,00088%16.761.89%16.540.65%16.52-0.27%17.270.08%0.41%
2019-06-1016.5516.6916.2016.552.80%0.64%-4.07%1,880,70030,926,00051%16.440.85%16.43-0.01%16.57-1.15%17.250.08%0.36%
2019-06-0616.4816.6415.8816.10-2.31%-1.26%-6.61%2,266,00036,946,00062%16.31-1.47%16.43-1.48%16.76-1.75%17.24-0.08%0.30%
2019-06-0516.5316.8516.2016.481.35%-0.42%-4.48%2,350,90038,906,00066%16.550.63%16.68-1.63%17.06-3.16%17.25-0.02%0.33%
2019-06-0416.6616.9516.0816.26-3.10%-1.12%-5.77%2,324,90038,232,00065%16.45-3.34%16.96-2.07%17.62-0.16%17.26-0.06%0.37%
2019-06-0317.2217.4216.7316.78-2.61%-1.37%-2.81%2,573,90043,789,00072%17.01-1.74%17.31-3.14%17.640.34%17.270.30%0.43%
2019-05-3117.2817.5717.1517.23-1.26%-0.49%0.09%2,900,90050,229,00082%17.32-0.91%17.880.51%17.590.42%17.220.20%0.43%
2019-05-3017.8517.8517.1817.45-4.28%-0.14%1.57%4,790,20083,706,000138%17.47-4.45%17.790.66%17.510.60%17.180.36%0.37%
2019-05-2918.1019.7517.4318.230.72%-0.31%6.50%8,648,300158,152,000276%18.296.32%17.675.47%17.414.53%17.122.49%0.27%
2019-05-2816.4618.1016.3418.1010.03%5.23%8.37%4,879,20083,921,000187%17.205.32%16.753.50%16.651.08%16.700.73%-0.09%
2019-05-2715.9916.5915.8416.453.59%0.72%-0.79%2,298,90037,546,00093%16.332.75%16.19-0.65%16.47-0.04%16.58-0.41%-0.35%
2019-05-2415.9616.2215.6715.88-0.75%-0.09%-4.62%1,427,60022,691,00053%15.90-2.06%16.29-2.00%16.48-0.91%16.65-0.50%-0.46%
2019-05-2316.4116.5815.9516.00-2.56%-1.42%-4.39%1,691,30027,449,00055%16.23-1.66%16.620.00%16.63-0.66%16.730.16%-0.70%
除权分界线,2019年05月23日,10股派0.800元(以下数据已经复权)
2019-05-2216.8216.8216.2616.42-2.55%-0.51%-1.72%2,274,30037,718,00069%16.50-1.49%16.62-0.54%16.74-0.03%16.710.42%-1.24%
2019-05-2116.8117.1016.3516.850.24%0.58%1.28%3,644,20061,341,000112%16.752.76%16.71-0.18%16.750.42%16.640.58%-1.63%
2019-05-2016.4216.8915.8216.812.38%3.11%1.63%2,800,30045,878,00087%16.30-3.01%16.74-0.54%16.68-0.73%16.540.22%-1.94%
2019-05-1716.7217.2216.2316.42-2.67%-2.31%-0.51%2,821,00047,643,00089%16.81-0.35%16.840.77%16.80-0.12%16.51-0.33%-2.24%
2019-05-1616.4417.1116.4416.872.62%0.01%1.88%2,963,20050,221,00094%16.872.10%16.71-0.01%16.820.83%16.56-0.64%-2.31%
2019-05-1516.5216.7216.3216.441.36%-0.49%-1.35%2,068,90034,345,00064%16.520.71%16.71-0.68%16.680.77%16.67-1.17%-2.34%
2019-05-1416.2016.7615.9216.22-2.82%-1.13%-3.81%2,232,10036,796,00067%16.41-2.55%16.820.60%16.550.63%16.86-1.78%-2.27%
2019-05-1316.9317.1916.6016.69-3.97%-0.86%-2.79%3,539,40059,866,000106%16.830.08%16.721.58%16.450.97%17.17-1.51%-2.14%
2019-05-1016.4317.4116.1217.385.72%3.33%-0.30%5,717,00096,617,000177%16.823.39%16.462.85%16.290.04%17.43-2.99%-2.03%
2019-05-0915.8117.2615.4316.443.98%1.05%-8.51%4,522,40073,938,000141%16.274.41%16.011.02%16.28-2.18%17.97-5.23%-1.73%
2019-05-0815.2216.0114.5215.810.00%1.46%-16.61%2,472,60038,725,00067%15.58-0.49%15.85-3.55%16.65-3.68%18.96-3.44%-1.14%