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:
宝通科技( 300031.SZ 深证)
板块 :橡胶制造   本月解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-156737.05016.980%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
2019-05-2212.6312.8512.5512.670.08%0.00%0.00%1,913,40024,198,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2112.4512.6712.2512.662.43%0.96%-3.19%2,037,20025,546,00056%12.541.65%12.61-1.25%12.85-0.98%13.08-0.34%-0.64%
2019-05-2012.6312.6312.1312.36-2.45%0.19%-5.80%2,301,20028,388,00061%12.34-3.91%12.77-1.43%12.98-1.12%13.12-0.47%-0.69%
2019-05-1712.9913.0312.6312.67-2.31%-1.31%-3.89%3,441,90044,186,00088%12.84-1.00%12.96-1.09%13.12-0.74%13.18-0.75%-0.80%
2019-05-1612.9713.0712.8912.97-1.29%0.02%-2.35%3,863,20050,094,00099%12.97-0.20%13.10-1.01%13.22-0.35%13.28-0.89%-0.76%
2019-05-1513.3013.3512.8013.14-3.45%1.13%-1.95%9,477,600123,144,000239%12.99-5.40%13.23-2.78%13.27-1.32%13.40-1.22%-0.71%
2019-05-1413.6013.8613.5713.61-0.66%-0.90%0.32%2,365,60032,488,00075%13.730.79%13.611.21%13.440.68%13.57-0.31%-0.62%
2019-05-1313.4513.7613.2813.701.03%0.54%0.68%2,691,60036,678,00078%13.630.98%13.451.10%13.350.66%13.61-0.36%-0.67%
2019-05-1013.2813.6213.2013.562.26%0.48%-0.71%2,972,40040,112,00084%13.502.20%13.300.71%13.27-0.74%13.66-0.38%-0.66%
2019-05-0913.0613.4412.9013.260.23%0.42%-3.28%2,615,70034,538,00071%13.200.24%13.21-0.08%13.36-1.37%13.71-0.95%-0.64%
2019-05-0813.0813.3912.8613.230.00%0.43%-4.41%2,566,10033,802,00063%13.17-0.51%13.22-1.70%13.55-0.75%13.84-0.73%-0.57%
2019-05-0713.1313.4213.0713.230.53%-0.08%-5.11%2,757,10036,503,00066%13.240.11%13.44-1.81%13.65-0.91%13.94-0.85%-0.53%
2019-05-0613.6013.6012.9913.16-5.93%-0.49%-6.42%5,233,60069,212,000121%13.23-5.35%13.69-2.00%13.78-1.59%14.06-1.58%-0.48%
2019-04-3013.9514.1113.8513.990.58%0.12%-2.09%3,248,80045,394,00075%13.97-0.48%13.970.06%14.00-0.09%14.29-0.36%-0.36%
2019-04-2913.8414.2413.7713.910.51%-0.93%-2.99%4,408,90061,904,00096%14.041.26%13.96-0.20%14.01-0.63%14.34-0.38%-0.39%
2019-04-2613.6613.9713.6613.841.02%-0.19%-3.85%2,895,40040,147,00063%13.87-0.62%13.99-0.32%14.10-0.71%14.39-0.30%-0.35%
2019-04-2514.2614.2813.6613.70-4.46%-1.81%-5.10%4,756,80066,372,000100%13.95-1.50%14.04-1.22%14.20-1.09%14.44-0.78%-0.34%
2019-04-2413.9714.3513.9414.342.87%1.23%-1.45%3,166,20044,852,00063%14.170.93%14.21-0.64%14.36-1.06%14.55-0.28%-0.26%
2019-04-2314.1414.1913.8813.94-1.13%-0.68%-4.47%3,552,30049,859,00065%14.04-2.11%14.30-1.31%14.51-0.43%14.59-0.21%-0.28%
2019-04-2214.7214.7614.0514.10-3.36%-1.67%-3.57%5,958,50085,437,000110%14.34-1.27%14.49-1.45%14.58-0.45%14.62-0.22%-0.31%
2019-04-1914.6414.7414.3314.59-0.34%0.45%-0.44%3,354,60048,723,00058%14.52-1.25%14.710.23%14.640.06%14.65-0.33%-0.38%
2019-04-1814.9714.9714.5614.64-2.20%-0.46%-0.42%3,800,00055,892,00065%14.71-0.57%14.670.14%14.63-0.35%14.70-0.33%-0.40%
2019-04-1714.6815.0214.5814.971.49%1.20%1.49%6,973,100103,148,000119%14.791.98%14.650.81%14.690.18%14.75-0.45%-0.39%
2019-04-1614.4114.7514.2314.751.86%1.69%-0.45%5,832,80084,602,000100%14.51-0.78%14.53-1.16%14.66-0.06%14.82-0.58%-0.41%
2019-04-1514.6614.7914.4114.480.00%-0.95%-2.84%3,964,60057,958,00068%14.620.86%14.70-0.05%14.670.03%14.90-0.02%-0.40%
2019-04-1214.7615.0014.3314.48-1.83%-0.10%-2.86%4,359,70063,196,00073%14.50-2.55%14.71-0.03%14.66-0.62%14.91-0.20%-0.43%
2019-04-1114.6015.1414.6014.751.44%-0.83%-1.25%7,338,000109,148,000132%14.871.33%14.720.64%14.76-0.39%14.94-0.03%-0.42%
2019-04-1014.9514.9514.4614.54-0.27%-0.95%-2.68%7,421,700108,944,000144%14.681.33%14.62-0.77%14.81-1.12%14.94-0.41%-0.54%
2019-04-0914.4014.6314.2214.581.39%0.65%-2.81%3,775,80054,695,00076%14.49-1.03%14.74-1.29%14.98-0.91%15.00-0.52%-0.61%
2019-04-0815.2015.3514.1714.380.00%-1.75%-4.64%9,814,000143,635,000197%14.64-3.62%14.93-2.72%15.12-0.72%15.08-0.91%-0.50%