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:
国联水产( 300094.SZ 深证)
板块 :渔业、牧业   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-3115.0000.019%2
2020-02-2212577.30013.820%增发
2020-02-2412577.32013.819%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
2019-05-214.845.094.795.065.64%0.00%0.00%11,605,30057,766,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-205.095.124.594.79-6.08%-0.81%-7.81%12,852,30062,069,000113%4.83-8.49%5.10-3.02%5.14-1.84%5.20-1.31%-1.93%
2019-05-175.305.405.095.10-3.77%-3.35%-3.13%11,947,40063,043,000115%5.28-0.15%5.260.57%5.230.15%5.27-0.81%-1.93%
2019-05-165.245.335.225.300.95%0.28%-0.15%8,123,00042,933,00081%5.291.23%5.230.73%5.230.31%5.31-1.25%-1.88%
2019-05-155.215.305.155.251.55%0.56%-2.33%8,162,20042,618,00078%5.220.64%5.20-0.27%5.21-0.31%5.38-2.56%-1.80%
2019-05-145.075.285.075.170.19%-0.35%-6.27%7,440,00038,597,00063%5.190.19%5.21-0.04%5.23-0.42%5.52-4.25%-1.60%
2019-05-135.245.245.135.16-3.01%-0.35%-10.43%9,050,60046,867,00063%5.18-1.35%5.21-0.63%5.25-0.79%5.76-2.17%-1.10%
2019-05-105.225.335.125.322.70%1.35%-9.66%10,853,30056,967,00071%5.250.98%5.24-0.36%5.29-1.56%5.89-2.61%-0.86%
2019-05-095.225.275.155.18-1.89%-0.35%-14.34%7,686,50039,953,00044%5.20-1.18%5.26-1.00%5.37-2.27%6.05-1.10%-0.55%
2019-05-085.255.395.145.28-2.04%0.38%-13.64%18,844,20099,121,000107%5.26-1.07%5.32-3.21%5.50-5.11%6.11-1.97%-0.49%
2019-05-075.285.495.235.392.28%1.37%-13.58%10,544,20056,066,00065%5.32-1.72%5.49-4.04%5.79-6.11%6.24-1.27%-0.38%
2019-05-065.665.665.275.27-9.91%-2.59%-16.57%11,178,20060,478,00068%5.41-7.70%5.72-5.61%6.17-2.90%6.32-1.30%-0.28%
2019-04-305.875.965.745.85-0.34%-0.19%-8.59%7,487,00043,880,00047%5.86-1.92%6.06-4.92%6.36-1.56%6.40-0.34%-0.18%
2019-04-296.096.105.755.87-3.45%-1.77%-8.60%9,796,00058,538,00063%5.98-3.60%6.38-1.62%6.46-0.63%6.42-0.47%-0.19%
2019-04-266.476.476.006.08-6.61%-1.92%-5.77%17,346,700107,532,000118%6.20-6.82%6.48-1.76%6.50-0.72%6.45-0.48%-0.14%
2019-04-256.526.786.466.510.15%-2.15%0.42%25,432,400169,211,000202%6.652.12%6.601.17%6.541.19%6.480.73%-0.08%
2019-04-246.606.636.426.50-0.76%-0.23%0.99%15,943,100103,875,000144%6.52-1.20%6.520.56%6.470.26%6.440.19%-0.14%
2019-04-236.396.836.326.552.34%-0.67%1.96%23,235,600153,223,000224%6.593.42%6.492.27%6.451.42%6.420.53%-0.16%
2019-04-226.326.456.316.401.59%0.38%0.16%10,851,80069,189,000120%6.381.92%6.34-0.52%6.36-0.03%6.39-0.48%-0.21%
2019-04-196.276.316.196.300.80%0.70%-1.88%5,808,50036,338,00063%6.26-1.51%6.380.03%6.36-0.25%6.42-0.87%-0.14%
2019-04-186.436.486.236.25-3.55%-1.61%-3.50%13,136,10083,444,000129%6.35-1.40%6.37-0.24%6.38-0.13%6.48-0.35%-0.01%
2019-04-176.376.546.346.481.57%0.59%-0.31%14,523,60093,565,000153%6.442.92%6.390.65%6.390.13%6.50-0.28%0.02%
2019-04-166.286.386.166.381.43%1.93%-2.12%6,466,00040,468,00069%6.26-2.11%6.35-0.61%6.38-0.79%6.52-0.41%0.06%
2019-04-156.446.476.286.29-1.87%-1.63%-3.90%7,619,80048,720,00082%6.390.16%6.39-0.28%6.43-0.91%6.550.03%0.11%
2019-04-126.336.466.296.410.79%0.41%-2.03%5,744,30036,673,00061%6.380.06%6.40-0.70%6.49-1.22%6.540.15%0.09%
2019-04-116.406.476.326.36-0.93%-0.31%-2.65%8,623,10055,012,00091%6.38-0.87%6.45-1.45%6.57-0.42%6.530.05%0.01%
2019-04-106.526.586.376.42-2.43%-0.25%-1.68%10,409,60066,996,000115%6.44-1.80%6.54-1.73%6.60-0.45%6.530.00%-0.16%
2019-04-096.606.636.496.58-0.15%0.40%0.77%6,951,60045,564,00080%6.55-1.43%6.660.08%6.63-0.11%6.530.08%-0.20%
2019-04-086.786.786.526.59-1.93%-0.89%1.00%10,004,30066,523,000119%6.65-0.89%6.650.30%6.630.68%6.530.22%-0.21%
2019-04-046.566.846.546.720.00%0.16%3.21%16,036,400107,593,000194%6.712.55%6.630.85%6.591.54%6.510.45%-0.23%