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:
纳尔股份( 002825.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
2019-11-299822.62070.020%2
2019-11-297016.15069.945%2
2020-02-2710.8500.108%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
2019-09-1216.6916.7216.4116.560.06%0.08%1.27%1,181,00019,541,00075%16.55-0.60%16.55-0.07%16.550.26%16.350.18%-0.60%
2019-09-1116.5516.7416.4816.550.55%-0.58%1.38%1,798,40029,936,000114%16.651.14%16.570.34%16.500.49%16.320.26%-0.72%
2019-09-1016.7016.7016.3316.46-1.44%0.01%1.10%1,647,00027,106,000104%16.46-0.75%16.510.24%16.420.24%16.280.02%-0.80%
2019-09-0916.6416.7816.4316.700.91%0.71%2.59%1,811,80030,044,000111%16.580.64%16.470.75%16.380.67%16.280.17%-0.81%
2019-09-0616.3916.6516.2816.551.72%0.45%1.85%1,452,50023,931,00085%16.480.66%16.350.46%16.270.69%16.25-0.98%-0.83%
2019-09-0516.2416.5316.1116.270.62%-0.60%-0.85%2,119,00034,684,000108%16.371.48%16.270.74%16.160.36%16.41-0.81%-0.73%
2019-09-0416.1516.2616.0016.17-0.49%0.25%-2.26%1,082,80017,466,00054%16.13-0.60%16.150.44%16.11-0.17%16.54-0.99%-0.60%
2019-09-0316.3516.3916.1016.250.25%0.14%-2.75%1,208,10019,604,00055%16.230.74%16.080.07%16.13-0.34%16.71-1.27%-0.47%
2019-09-0215.7616.3915.7316.213.31%0.63%-4.22%1,678,20027,033,00066%16.110.92%16.07-0.30%16.19-0.27%16.92-1.36%-0.30%
2019-08-3016.1616.2615.6315.69-2.61%-1.70%-8.55%1,921,80030,676,00063%15.96-1.31%16.12-1.09%16.23-2.12%17.16-1.20%-0.14%
2019-08-2916.3916.3916.0316.11-0.68%-0.40%-7.23%1,327,10021,465,00038%16.17-0.50%16.30-0.17%16.58-1.32%17.37-1.02%0.01%
2019-08-2816.4316.5016.1116.22-1.28%-0.22%-7.55%1,625,10026,418,00038%16.26-0.82%16.32-2.31%16.80-1.42%17.55-0.53%0.17%
2019-08-2716.4016.5516.2616.430.80%0.24%-6.85%2,334,60038,264,00045%16.390.52%16.71-1.89%17.05-1.78%17.64-0.10%0.30%
2019-08-2616.2816.5016.1116.30-3.03%-0.03%-7.67%2,500,10040,764,00044%16.31-5.13%17.03-2.39%17.36-1.63%17.66-0.04%0.31%
2019-08-2317.7317.8416.8116.81-4.97%-2.19%-4.82%3,686,30063,352,00063%17.19-2.57%17.45-1.52%17.64-0.85%17.660.04%0.31%
2019-08-2217.5517.7517.4817.690.57%0.28%0.20%2,026,10035,741,00036%17.64-0.09%17.72-0.32%17.79-0.49%17.660.46%0.28%
2019-08-2117.8717.9017.4617.59-1.68%-0.37%0.09%2,721,40048,048,00047%17.66-0.77%17.77-0.35%17.880.08%17.570.34%0.20%
2019-08-2018.0218.0217.6117.89-0.94%0.55%2.15%4,234,70075,349,00073%17.79-0.12%17.84-0.54%17.870.50%17.510.41%0.15%
2019-08-1917.7718.1517.4318.062.21%1.38%3.54%5,833,500103,922,000102%17.82-0.40%17.930.23%17.780.61%17.440.21%0.11%
2019-08-1618.2018.2617.5517.67-2.64%-1.21%1.52%6,164,000110,251,000114%17.89-0.95%17.890.85%17.670.58%17.410.31%0.16%
2019-08-1517.7618.5917.5118.15-0.93%0.51%4.59%7,787,500140,623,000158%18.061.62%17.741.42%17.571.51%17.350.60%0.17%
2019-08-1417.4218.5717.2718.325.35%3.10%6.20%10,315,500183,305,000235%17.772.43%17.491.69%17.311.69%17.250.72%0.17%
2019-08-1317.4017.7717.0717.39-0.91%0.24%1.54%6,949,100120,557,000191%17.350.72%17.201.53%17.020.97%17.130.08%0.16%
2019-08-1216.5017.7416.5017.555.66%1.89%2.56%6,959,800119,885,000217%17.233.57%16.941.64%16.860.23%17.11-0.06%0.22%
2019-08-0916.7516.8016.4416.61-1.31%-0.13%-3.00%2,046,00034,029,00071%16.63-0.23%16.67-0.08%16.82-0.59%17.12-0.29%0.31%
2019-08-0816.6716.9016.4016.831.08%0.95%-2.00%4,832,60080,564,000163%16.67-0.12%16.69-1.41%16.92-1.19%17.17-0.31%0.44%
2019-08-0716.9017.0416.4316.65-0.72%-0.25%-3.34%3,709,60061,918,000130%16.69-0.03%16.92-1.37%17.12-1.23%17.23-0.13%0.58%
2019-08-0617.0917.5116.4616.77-3.45%0.44%-2.77%3,672,20061,312,000136%16.70-4.54%17.16-2.48%17.34-1.52%17.250.02%0.65%
2019-08-0517.6718.1817.0617.37-1.53%-0.69%0.72%2,991,90052,329,000125%17.49-0.35%17.60-0.41%17.60-0.13%17.250.61%0.63%
2019-08-0217.6517.8017.2117.640.00%0.50%2.92%1,786,60031,358,00081%17.55-1.39%17.67-0.01%17.620.47%17.140.43%0.54%