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
2019-09-283915.57022.210%增发
2019-09-30978.8905.554%2
2019-09-303915.57022.215%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
2019-08-2014.7615.4514.5814.900.27%-0.63%2.63%3,903,60058,529,000157%14.992.31%14.76-0.34%14.830.88%14.521.16%0.17%
2019-08-1914.5714.9014.4014.862.62%1.39%3.54%3,591,70052,641,000158%14.660.13%14.81-0.12%14.700.58%14.350.51%-0.02%
2019-08-1614.8014.8914.4514.48-3.47%-1.07%1.41%4,276,80062,601,000211%14.64-2.47%14.830.55%14.621.06%14.280.88%-0.06%
2019-08-1514.7815.5114.3315.001.76%-0.05%5.97%6,624,30099,412,000394%15.013.04%14.756.72%14.465.54%14.163.28%-0.22%
2019-08-1413.4014.7413.4014.7410.00%1.20%7.55%1,363,70019,862,000117%14.578.56%13.823.60%13.711.79%13.710.29%-0.59%
2019-08-1313.1913.5213.1413.401.13%-0.13%-1.95%1,103,40014,804,00089%13.421.85%13.34-0.89%13.460.43%13.67-0.69%-0.67%
2019-08-1213.1313.2913.0613.250.91%0.58%-3.71%888,40011,704,00071%13.17-1.58%13.46-0.63%13.41-0.92%13.76-0.59%-0.63%
2019-08-0913.8813.8813.0313.13-3.88%-1.91%-5.15%1,326,60017,756,000109%13.39-2.59%13.540.59%13.53-0.62%13.84-0.91%-0.61%
2019-08-0813.5614.1413.5113.661.19%-0.59%-2.22%1,241,40017,058,000106%13.741.65%13.47-0.37%13.62-0.65%13.97-0.84%-0.56%
2019-08-0713.4913.6613.1713.500.90%-0.13%-4.17%1,283,10017,345,000104%13.522.45%13.52-0.68%13.71-1.08%14.09-1.34%-0.54%
2019-08-0613.8213.8212.8113.38-3.11%1.40%-6.30%1,514,00019,977,000110%13.20-5.52%13.61-2.72%13.86-2.09%14.28-0.83%-0.46%
2019-08-0513.9014.1813.7513.81-0.86%-1.12%-4.08%1,062,50014,839,00078%13.971.31%13.99-0.77%14.15-0.50%14.400.12%-0.49%
2019-08-0213.9913.9913.6113.93-1.62%1.05%-3.14%1,384,70019,088,00091%13.79-3.35%14.10-1.90%14.22-1.46%14.38-0.73%-0.72%
2019-08-0114.3414.4414.1114.16-0.56%-0.72%-2.25%1,116,30015,921,00078%14.26-0.36%14.37-0.37%14.43-0.71%14.49-0.40%-0.72%
2019-07-3114.6814.6814.2014.24-2.80%-0.51%-2.09%1,148,60016,440,00080%14.31-1.71%14.42-0.89%14.54-1.04%14.54-0.53%-0.77%
2019-07-3014.4414.6514.2414.652.38%0.60%0.19%957,60013,945,00069%14.561.05%14.55-0.35%14.690.72%14.62-0.29%-0.80%
2019-07-2914.6614.6614.2614.31-1.65%-0.70%-2.42%678,7009,781,00048%14.41-1.50%14.60-1.01%14.580.76%14.67-0.37%-0.89%
2019-07-2614.6614.8814.4414.55-0.34%-0.55%-1.15%1,073,40015,705,00075%14.63-0.23%14.751.08%14.47-0.30%14.72-0.36%-0.95%
2019-07-2514.8415.1014.5314.60-1.48%-0.44%-1.17%1,605,30023,542,000114%14.67-1.43%14.591.35%14.52-0.23%14.77-0.63%-0.95%
2019-07-2414.5915.1114.5514.822.70%-0.39%-0.31%2,131,30031,710,000159%14.884.45%14.400.51%14.55-0.10%14.87-0.56%-0.93%
2019-07-2313.7414.5513.6714.434.72%1.31%-3.47%2,053,80029,255,000158%14.240.96%14.33-1.41%14.56-1.37%14.95-1.14%-0.91%
2019-07-2214.9914.9913.5813.78-7.76%-2.32%-8.87%2,400,20033,862,000199%14.11-6.51%14.53-4.22%14.77-2.80%15.12-2.21%-0.91%
2019-07-1914.9015.2814.9014.940.00%-1.00%-3.39%910,50013,740,00087%15.090.42%15.17-0.37%15.19-0.41%15.46-0.69%-0.86%
2019-07-1815.4515.4514.9014.94-2.99%-0.59%-4.06%1,023,70015,384,00098%15.03-2.45%15.23-0.33%15.25-1.11%15.57-0.92%-0.80%
2019-07-1715.2015.5515.2015.401.32%-0.04%-2.02%944,70014,554,00092%15.410.83%15.28-0.03%15.42-0.59%15.72-0.83%-0.71%
2019-07-1615.4215.5215.1615.20-1.49%-0.52%-4.09%800,00012,223,00073%15.280.67%15.28-1.18%15.52-0.18%15.85-1.19%-0.64%
2019-07-1515.1015.6214.7315.430.78%1.67%-3.80%1,180,30017,913,00096%15.18-1.61%15.47-1.57%15.54-1.09%16.04-0.99%-0.50%
2019-07-1215.5915.6615.2915.31-1.54%-0.75%-5.49%911,50014,061,00071%15.43-2.68%15.71-0.05%15.72-0.98%16.20-0.33%-0.41%
2019-07-1115.9816.0815.5115.55-2.14%-1.89%-4.33%992,00015,723,00074%15.850.14%15.72-0.20%15.87-0.75%16.25-0.39%-0.39%
2019-07-1015.7016.2315.4815.890.00%0.39%-2.62%1,095,30017,336,00079%15.832.35%15.75-0.88%15.99-0.97%16.32-0.43%-0.37%