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:
富春股份( 300299.SZ 深证)
板块 :通讯设备_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
2019-01-111387.0201.910%其它
2019-01-111346.2301.890%其它
2019-12-051387.0201.905%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
2019-01-185.705.825.465.65-0.88%0.20%-5.41%25,084,100141,461,00044%5.64-2.24%5.76-2.04%5.87-3.27%5.970.29%1.79%
2019-01-175.725.925.645.70-2.40%-1.18%-4.30%23,447,400135,235,00042%5.77-1.92%5.88-1.09%6.06-0.17%5.960.78%1.84%
2019-01-165.885.995.795.84-0.68%-0.70%-1.18%22,022,900129,513,00040%5.88-1.09%5.94-3.11%6.070.75%5.910.53%1.78%
2019-01-156.056.095.865.88-4.55%-1.11%0.02%36,271,300215,680,00068%5.95-0.39%6.130.23%6.03-0.22%5.880.77%1.73%
2019-01-145.996.185.816.16-0.32%3.20%5.59%45,856,200273,711,00090%5.97-5.54%6.121.07%6.040.43%5.830.90%1.67%
2019-01-116.106.716.006.181.15%-2.20%6.88%77,045,900486,862,000169%6.325.25%6.051.34%6.022.14%5.782.50%1.62%
2019-01-105.686.305.676.115.89%1.77%8.31%74,568,300447,712,000173%6.002.74%5.970.93%5.892.24%5.642.25%1.45%
2019-01-095.616.165.535.77-1.54%-1.27%4.59%79,658,200465,529,000194%5.84-3.36%5.920.97%5.761.71%5.522.22%1.26%
2019-01-086.236.425.815.860.34%-3.09%8.58%109,894,100664,574,000308%6.055.72%5.869.65%5.668.65%5.405.58%1.01%
2019-01-075.845.845.525.849.98%2.10%14.24%40,952,200234,228,000137%5.728.42%5.356.73%5.214.24%5.112.14%0.37%
2019-01-044.915.314.915.319.94%0.64%6.09%24,961,500131,700,00084%5.289.51%5.012.96%5.000.06%5.010.75%0.12%
2019-01-034.915.034.624.83-2.23%0.25%-2.78%25,614,900123,407,00082%4.82-1.81%4.87-2.05%5.00-1.36%4.970.14%0.02%
2019-01-024.854.994.824.942.28%0.67%-0.42%17,343,10085,111,00057%4.910.39%4.97-2.03%5.07-0.10%4.960.10%-0.03%
2018-12-284.985.024.804.83-2.82%-1.19%-2.54%21,165,900103,450,00067%4.89-3.63%5.07-1.05%5.070.50%4.960.10%-0.02%
2018-12-275.115.194.964.97-1.78%-2.01%0.38%25,746,500130,586,00086%5.07-1.93%5.120.45%5.050.80%4.950.41%0.04%
2018-12-265.205.395.035.06-3.98%-2.17%2.62%37,918,600196,098,000129%5.171.10%5.101.86%5.011.23%4.930.84%-0.03%
2018-12-254.945.564.805.273.94%3.01%7.77%50,014,500255,864,000173%5.121.79%5.012.25%4.951.96%4.890.31%-0.17%
2018-12-244.945.144.885.072.22%0.88%4.00%44,983,200226,090,000160%5.033.22%4.902.19%4.851.23%4.88-0.23%-0.14%
2018-12-214.704.984.634.965.31%1.87%1.51%44,183,800215,123,000155%4.874.64%4.791.91%4.790.63%4.89-0.83%-0.04%
2018-12-204.634.724.554.710.86%1.23%-4.40%18,224,40084,799,00061%4.65-1.96%4.70-1.59%4.76-0.75%4.93-0.40%0.14%
2018-12-194.654.854.654.67-0.64%-1.60%-5.60%16,987,70080,632,00055%4.750.76%4.78-0.33%4.80-0.31%4.95-0.28%0.21%
2018-12-184.854.884.594.70-4.08%-0.21%-5.26%23,232,600109,419,00069%4.71-3.19%4.80-0.89%4.81-1.78%4.96-0.32%0.29%
2018-12-174.764.984.714.903.16%0.72%-1.55%24,966,700121,470,00072%4.871.19%4.840.25%4.90-1.29%4.980.20%0.37%
2018-12-144.874.934.694.75-3.26%-1.21%-4.37%20,225,20097,240,00055%4.81-0.56%4.83-2.09%4.96-1.19%4.970.67%0.37%
2018-12-134.764.974.724.914.03%1.55%-0.49%26,883,400129,988,00069%4.840.10%4.93-1.91%5.02-0.32%4.93-0.20%0.24%
2018-12-125.045.044.714.72-6.72%-2.28%-4.53%32,203,800155,552,00075%4.83-4.96%5.03-1.86%5.04-0.42%4.94-0.60%0.34%
2018-12-115.085.224.935.060.00%-0.43%1.73%37,165,100188,880,00085%5.08-0.99%5.120.67%5.060.58%4.970.65%0.39%
2018-12-104.925.324.905.06-0.39%-1.42%2.39%38,677,300198,540,00090%5.13-0.18%5.091.13%5.031.25%4.940.73%0.25%
2018-12-074.975.334.975.082.63%-1.21%3.55%41,889,000215,393,000104%5.143.90%5.031.45%4.972.39%4.910.95%0.17%
2018-12-065.055.124.834.950.00%0.02%1.85%30,400,100150,439,00078%4.95-0.46%4.960.79%4.85-0.35%4.860.27%0.08%