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:
博腾股份( 300363.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
2019-06-2612000.00022.040%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
2019-06-248.368.408.258.25-1.20%-0.71%1.71%1,616,80013,434,00069%8.31-0.46%8.28-0.68%8.240.71%8.111.24%-0.50%
2019-06-218.408.478.208.350.97%0.04%4.22%2,615,40021,831,00099%8.351.69%8.341.67%8.180.81%8.010.11%-0.79%
2019-06-208.378.378.118.27-1.19%0.76%3.34%3,025,50024,834,000117%8.21-2.52%8.200.94%8.110.47%8.00-0.04%-0.74%
2019-06-198.298.658.168.370.84%-0.59%4.55%4,531,20038,154,000194%8.426.74%8.133.36%8.082.14%8.010.18%-0.70%
2019-06-187.898.307.648.305.73%5.22%3.85%3,241,20025,567,000141%7.891.61%7.86-0.17%7.910.11%7.99-1.92%-0.69%
2019-06-177.907.957.647.850.13%1.12%-3.66%1,583,70012,294,00066%7.76-1.73%7.87-1.16%7.901.15%8.15-2.48%-0.42%
2019-06-148.148.147.797.84-2.12%-0.76%-6.16%1,799,20014,214,00065%7.90-0.89%7.970.38%7.81-0.84%8.36-1.10%-0.02%
2019-06-137.938.057.838.011.01%0.49%-5.18%1,326,80010,576,00043%7.97-0.72%7.942.18%7.87-0.76%8.45-0.27%0.13%
2019-06-128.028.187.937.930.09%-1.23%-6.39%1,762,50014,151,00056%8.032.88%7.77-0.81%7.93-1.51%8.47-0.29%0.16%
除权分界线,2019年06月12日,10股派0.470元(以下数据已经复权)
2019-06-117.578.017.567.924.62%1.52%-6.74%2,478,40019,458,00077%7.802.87%7.83-1.37%8.06-3.06%8.50-0.38%0.21%
2019-06-107.957.957.407.57-8.02%-0.17%-11.20%4,984,10038,043,000149%7.59-9.06%7.94-7.07%8.31-6.07%8.53-1.70%0.23%
2019-06-068.558.558.188.23-3.29%-1.31%-5.10%1,671,10014,019,00061%8.34-2.70%8.54-2.53%8.85-0.20%8.680.64%0.38%
2019-06-058.628.708.498.510.24%-0.70%-1.24%1,138,7009,816,00040%8.570.12%8.77-1.97%8.870.27%8.620.28%0.29%
2019-06-048.838.898.478.49-3.63%-0.82%-1.20%2,553,60021,987,00086%8.56-3.58%8.940.07%8.840.09%8.600.30%0.29%
2019-06-039.189.268.758.81-3.82%-0.77%2.84%3,428,20030,608,000123%8.88-2.13%8.940.78%8.831.35%8.570.84%0.29%
2019-05-318.759.448.669.164.33%0.98%7.81%4,913,00044,811,000193%9.074.26%8.872.78%8.722.69%8.501.46%0.17%
2019-05-308.508.898.388.783.90%0.92%4.85%4,797,40041,979,000196%8.703.26%8.632.97%8.492.84%8.380.43%-0.02%
2019-05-298.358.488.328.451.56%0.30%1.34%1,782,60015,108,00075%8.430.35%8.381.20%8.250.18%8.34-0.01%-0.10%
2019-05-288.358.508.288.320.00%-0.90%-0.23%1,821,90015,388,00069%8.402.17%8.281.51%8.240.35%8.340.26%-0.28%
2019-05-278.048.357.988.323.74%1.24%0.04%2,784,40023,022,00098%8.222.47%8.16-0.25%8.210.26%8.32-0.16%-0.49%
2019-05-248.008.077.908.02-0.12%0.00%-3.72%1,341,60010,827,00046%8.02-0.34%8.18-0.45%8.19-0.99%8.33-0.23%-0.59%
2019-05-238.238.287.928.03-3.48%-0.21%-3.82%3,498,00028,325,000115%8.05-2.94%8.21-0.63%8.27-1.76%8.35-0.29%-0.68%
2019-05-228.228.438.118.321.34%0.35%-0.63%2,488,10020,753,00088%8.291.12%8.26-0.82%8.42-0.12%8.380.31%-0.74%
2019-05-218.168.308.058.210.98%0.13%-1.64%2,105,00017,364,00070%8.200.96%8.33-1.80%8.430.26%8.350.29%-0.92%
2019-05-208.278.278.048.13-1.81%0.11%-2.32%1,740,50014,222,00050%8.12-3.66%8.49-0.24%8.41-0.30%8.33-0.40%-1.21%
2019-05-178.678.708.238.28-4.50%-1.78%-0.91%3,095,30026,247,00083%8.43-2.06%8.510.97%8.430.18%8.36-0.39%-1.38%
2019-05-168.458.728.418.673.09%0.73%3.35%3,295,10028,525,00088%8.613.00%8.420.96%8.420.90%8.39-0.42%-1.50%
2019-05-158.158.658.098.413.95%0.65%-0.17%4,261,70035,824,000107%8.362.31%8.340.13%8.340.80%8.43-1.77%-1.66%
2019-05-148.158.418.028.09-2.53%-0.94%-5.66%3,386,50027,828,00071%8.17-2.28%8.33-0.32%8.280.22%8.58-1.87%-1.89%
2019-05-138.428.548.248.300.00%-0.69%-5.02%2,452,90020,623,00050%8.360.13%8.361.19%8.26-0.54%8.74-1.13%-1.90%