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:
雅本化学( 300261.SZ 深证)
板块 :医药制造业_h   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
2019-04-021101.4401.140%增发
2019-04-022247.8402.330%增发
2019-04-023349.2803.477%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
2019-04-236.206.215.936.00-2.91%-0.63%-7.71%8,357,10050,462,00062%6.04-3.62%6.17-1.39%6.24-1.00%6.50-1.17%0.30%
2019-04-226.266.386.156.18-0.96%-1.36%-6.05%9,223,30057,782,00062%6.270.71%6.26-0.62%6.30-1.05%6.58-1.08%0.45%
2019-04-196.266.286.156.24-0.48%0.31%-6.17%6,494,00040,398,00034%6.22-1.16%6.30-0.54%6.37-1.32%6.650.17%0.74%
2019-04-186.396.416.226.27-1.57%-0.38%-5.56%7,195,10045,283,00034%6.29-1.12%6.33-1.26%6.45-1.93%6.640.32%0.78%
2019-04-176.376.476.306.370.16%0.08%-3.75%8,846,40056,303,00041%6.370.44%6.42-1.35%6.58-0.71%6.620.56%0.78%
2019-04-166.366.406.206.360.16%0.36%-3.36%9,250,40058,619,00040%6.34-2.58%6.50-2.53%6.63-0.97%6.580.46%0.75%
2019-04-156.676.706.326.35-3.79%-2.38%-3.07%13,127,20085,393,00057%6.51-1.37%6.67-0.37%6.69-0.80%6.550.79%0.72%
2019-04-126.736.886.476.60-2.80%0.08%1.54%16,373,200107,988,00072%6.60-4.38%6.70-0.77%6.750.52%6.500.59%0.61%
2019-04-116.897.086.726.79-2.86%-1.55%5.08%15,400,400106,215,00072%6.903.73%6.750.03%6.711.15%6.461.17%0.56%
2019-04-106.357.006.336.992.64%5.13%9.44%29,250,300194,499,000131%6.65-1.83%6.750.70%6.641.27%6.391.19%0.44%
2019-04-096.676.966.506.81-0.73%0.55%7.89%26,271,200177,922,000122%6.77-0.31%6.701.72%6.551.77%6.310.30%0.35%
2019-04-086.957.046.536.867.19%0.97%9.01%45,946,200312,166,000185%6.795.48%6.594.84%6.444.63%6.291.86%0.77%
2019-04-046.286.586.286.401.91%-0.64%3.59%23,917,400154,047,000106%6.443.80%6.282.33%6.151.69%6.180.57%0.67%
2019-04-036.296.296.116.28-0.32%1.21%2.23%15,657,10097,145,00068%6.210.49%6.142.11%6.050.77%6.140.34%0.77%
2019-04-026.136.346.026.303.11%2.02%2.91%23,425,400144,662,000103%6.182.49%6.011.30%6.010.59%6.120.26%0.81%
2019-04-015.846.155.806.115.16%1.41%0.07%15,998,40096,387,00074%6.034.71%5.940.25%5.97-3.18%6.110.12%0.85%
2019-03-295.985.985.535.81-2.02%0.97%-4.74%15,410,60088,667,00072%5.75-4.58%5.92-1.46%6.17-0.47%6.10-0.31%0.88%
2019-03-286.016.185.885.93-2.95%-1.66%-3.07%14,826,30089,398,00076%6.031.07%6.01-3.72%6.20-0.05%6.120.12%0.95%
2019-03-275.966.145.796.111.50%2.41%-0.02%21,460,100128,035,000115%5.97-1.09%6.24-0.40%6.20-0.02%6.11-0.02%0.99%
2019-03-266.306.345.776.02-5.35%-0.20%-1.51%27,112,500163,536,000158%6.03-6.09%6.27-0.49%6.20-0.29%6.110.21%1.05%
2019-03-256.566.566.216.366.71%-0.98%4.28%63,637,200408,753,000435%6.427.70%6.305.09%6.224.72%6.104.58%1.10%
2019-03-225.976.135.855.96-1.00%-0.07%2.19%12,070,80071,991,000116%5.96-2.18%5.990.39%5.940.41%5.830.87%0.68%
2019-03-215.876.255.806.022.73%-1.26%4.12%20,168,700122,975,000205%6.103.89%5.972.79%5.912.39%5.781.53%0.61%
2019-03-205.695.985.695.862.45%-0.15%2.90%14,687,10086,199,000159%5.871.73%5.811.34%5.780.79%5.700.80%0.53%
2019-03-195.785.845.685.72-0.87%-0.85%1.24%5,618,00032,412,00063%5.771.16%5.730.62%5.73-0.09%5.650.57%0.49%
2019-03-185.755.785.605.771.23%1.17%2.71%6,817,40038,879,00070%5.70-0.33%5.70-0.58%5.740.69%5.620.47%0.48%
2019-03-155.725.805.625.700.18%-0.38%1.93%4,493,80025,714,00044%5.721.06%5.73-0.30%5.700.78%5.590.40%0.48%
2019-03-145.765.845.545.69-1.90%0.49%2.15%5,501,70031,153,00052%5.66-1.91%5.750.83%5.650.14%5.570.49%0.46%
2019-03-135.755.885.705.800.52%0.49%4.64%8,870,30051,199,00083%5.770.14%5.701.37%5.640.64%5.540.62%0.44%
2019-03-125.755.845.635.770.00%0.10%4.74%12,000,70069,169,000113%5.762.84%5.620.81%5.611.15%5.510.71%0.41%