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:
海达股份( 300320.SZ 深证)
板块 :橡胶制造   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
2019-08-134763.9507.924%2
2021-03-082319.0903.857%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
2019-07-154.764.894.704.862.10%1.21%1.48%4,199,50020,164,000115%4.801.05%4.770.51%4.760.49%4.79-0.17%-0.17%
2019-07-124.754.794.714.761.28%0.17%-0.77%3,351,50015,928,00089%4.750.13%4.750.13%4.73-0.32%4.80-0.04%-0.14%
2019-07-114.694.824.674.700.43%-0.97%-2.06%3,582,40017,003,00096%4.750.28%4.740.34%4.75-0.42%4.80-0.21%-0.15%
2019-07-104.774.794.674.68-2.30%-1.12%-2.68%2,232,90010,569,00061%4.73-0.08%4.72-0.57%4.77-0.31%4.81-0.17%-0.12%
2019-07-094.664.834.634.792.79%1.12%-0.56%4,833,60022,898,000131%4.740.62%4.75-0.79%4.78-0.81%4.82-0.33%-0.10%
2019-07-084.864.884.634.66-4.90%-1.02%-3.58%5,588,50026,308,000153%4.71-3.13%4.79-1.38%4.82-0.99%4.83-0.68%-0.05%
2019-07-054.854.904.834.900.20%0.82%0.70%2,766,50013,444,00082%4.86-0.08%4.86-0.43%4.870.33%4.87-0.51%0.07%
2019-07-044.844.914.824.891.03%0.53%-0.02%3,302,10016,062,00089%4.860.52%4.880.04%4.850.00%4.890.04%0.24%
2019-07-034.904.924.814.84-1.22%0.02%-1.00%2,763,30013,372,00074%4.84-1.55%4.870.41%4.85-0.02%4.890.08%0.26%
2019-07-024.884.954.874.90-0.41%-0.31%0.31%3,712,50018,247,00097%4.921.09%4.850.35%4.860.21%4.890.31%0.29%
2019-07-014.854.924.784.923.36%1.19%1.03%4,838,90023,526,000129%4.861.95%4.840.25%4.85-0.35%4.870.08%0.22%
2019-06-284.824.864.724.76-1.86%-0.19%-2.18%3,080,60014,692,00087%4.77-2.07%4.83-0.76%4.86-1.30%4.87-0.10%0.17%
2019-06-274.834.934.834.850.41%-0.41%-0.43%2,673,20013,018,00078%4.870.54%4.86-0.51%4.930.14%4.870.06%0.14%
2019-06-264.894.894.814.83-0.62%-0.29%-0.78%2,602,60012,607,00076%4.84-0.51%4.89-1.33%4.920.22%4.870.02%0.09%
2019-06-254.954.964.804.86-1.42%-0.18%-0.14%4,046,90019,704,000115%4.87-1.36%4.950.06%4.910.33%4.870.17%0.03%
2019-06-244.954.984.904.93-1.40%-0.12%1.46%3,765,10018,586,000108%4.94-1.69%4.950.77%4.890.47%4.860.54%-0.03%
2019-06-214.985.104.945.002.46%-0.42%3.46%5,888,60029,565,000174%5.023.59%4.912.27%4.871.40%4.831.17%-0.13%
2019-06-204.804.894.754.882.09%0.68%2.16%3,577,40017,338,000112%4.850.67%4.800.57%4.800.13%4.780.27%-0.33%
2019-06-194.834.874.754.781.92%-0.73%0.34%4,208,60020,266,000134%4.821.95%4.780.08%4.80-0.13%4.760.38%-0.42%
2019-06-184.754.824.674.69-1.68%-0.70%-1.18%2,646,90012,502,00077%4.72-0.88%4.77-0.81%4.80-0.29%4.75-0.44%-0.61%
2019-06-174.734.794.714.770.85%0.10%0.06%1,933,8009,214,00055%4.77-1.24%4.81-0.46%4.820.44%4.77-0.38%-0.59%
2019-06-144.874.914.734.73-2.47%-1.97%-1.15%2,726,80013,158,00076%4.83-0.12%4.830.23%4.800.82%4.79-0.35%-0.61%
2019-06-134.824.874.774.851.04%0.39%1.00%2,587,70012,501,00069%4.83-0.21%4.820.90%4.760.38%4.80-0.44%-0.66%
2019-06-124.814.904.794.80-0.21%-0.85%-0.48%3,697,40017,898,00098%4.840.83%4.781.49%4.740.62%4.82-0.60%-0.67%
2019-06-114.684.854.684.812.34%0.19%-0.87%4,233,20020,325,000110%4.802.39%4.710.84%4.71-0.44%4.85-0.43%-0.64%
2019-06-104.574.744.574.703.30%0.23%-3.55%3,583,70016,804,00094%4.691.82%4.67-0.30%4.73-0.98%4.87-0.51%-0.65%
2019-06-064.694.694.554.55-3.19%-1.19%-7.10%3,058,30014,082,00080%4.61-2.31%4.68-1.80%4.78-1.34%4.90-0.77%-0.62%
2019-06-054.794.794.664.700.21%-0.30%-4.78%2,927,00013,798,00078%4.710.13%4.77-1.26%4.84-1.12%4.94-0.68%-0.55%
2019-06-044.894.934.634.69-4.67%-0.38%-5.63%6,681,60031,454,000180%4.71-4.43%4.83-2.64%4.90-2.45%4.97-1.53%-0.48%
2019-06-034.965.014.874.920.00%-0.12%-2.52%3,689,10018,172,000113%4.93-1.54%4.96-1.02%5.02-0.46%5.05-0.26%-0.33%