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:
鹏翎股份( 300375.SZ 深证)
板块 :汽车制造   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-11-201750.0002.337%2
2020-12-131478.8301.980%增发
2020-12-15869.9002.418%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
2020-09-304.875.054.834.982.05%0.81%-6.18%23,248,100114,836,00062%4.941.67%4.89-0.06%4.95-1.46%5.31-1.36%-0.78%
2020-09-294.804.934.754.882.09%0.43%-9.31%19,791,70096,161,00046%4.860.12%4.89-1.57%5.02-1.94%5.38-1.95%-0.69%
2020-09-284.994.994.774.78-2.65%-1.50%-12.90%20,200,30098,031,00040%4.85-1.94%4.97-2.40%5.12-2.65%5.49-0.62%-0.41%
2020-09-255.025.044.884.91-1.01%-0.79%-11.08%23,490,100116,244,00041%4.95-1.88%5.09-2.21%5.26-2.79%5.520.57%-0.25%
2020-09-245.205.264.924.96-6.24%-1.67%-9.67%36,513,400184,165,00060%5.04-4.05%5.21-3.47%5.41-1.85%5.490.62%-0.45%
2020-09-235.155.345.155.291.73%0.63%-3.06%29,823,600156,792,00047%5.26-1.09%5.39-2.60%5.51-1.10%5.46-2.85%-0.55%
2020-09-225.265.455.195.20-5.45%-2.16%-7.42%39,366,000209,213,00053%5.32-4.46%5.54-1.30%5.57-1.85%5.62-1.70%-0.06%
2020-09-215.575.745.435.50-3.00%-1.13%-3.75%40,930,600227,717,00052%5.56-1.82%5.61-0.37%5.680.28%5.71-0.83%0.32%
2020-09-185.555.865.525.671.80%0.07%-1.60%58,177,000329,624,00066%5.671.51%5.63-1.23%5.662.13%5.760.07%0.59%
2020-09-175.605.775.395.57-1.59%-0.21%-3.27%53,411,700298,149,00057%5.58-0.99%5.700.42%5.542.14%5.760.24%0.72%
2020-09-165.815.865.485.66-2.08%0.39%-1.46%58,961,000332,410,00062%5.64-3.09%5.683.07%5.43-3.86%5.74-0.43%0.77%
2020-09-155.736.105.535.782.30%-0.65%0.19%84,894,400493,949,00085%5.824.90%5.515.30%5.64-1.67%5.770.87%1.09%
2020-09-145.355.765.345.657.21%1.88%-1.21%76,151,600422,346,00071%5.558.66%5.23-6.89%5.74-1.51%5.720.92%1.16%
2020-09-114.775.514.615.2710.95%3.25%-7.01%73,262,500373,934,00060%5.100.97%5.62-5.26%5.83-1.17%5.67-1.44%1.18%
2020-09-105.505.724.574.75-14.72%-6.03%-17.39%84,975,100429,513,00061%5.06-19.95%5.93-3.59%5.90-1.12%5.75-0.35%2.60%
2020-09-096.216.885.225.57-12.70%-11.80%-3.47%122,041,700770,746,000113%6.322.35%6.153.26%5.961.62%5.772.03%3.00%
2020-09-086.026.485.876.383.07%3.40%12.82%113,213,700698,533,000110%6.173.16%5.963.57%5.872.89%5.662.08%3.01%
2020-09-075.756.245.716.196.36%3.49%11.73%132,891,400794,762,000136%5.985.56%5.750.70%5.703.41%5.541.88%2.96%
2020-09-045.125.895.125.828.79%2.72%7.02%94,460,900535,261,000103%5.673.24%5.711.89%5.52-2.01%5.441.38%2.86%
2020-09-035.565.735.265.35-7.60%-2.51%-0.26%85,997,300471,989,00098%5.49-6.76%5.612.23%5.630.46%5.360.75%2.81%
2020-09-025.496.315.455.793.02%-1.63%8.75%134,027,300788,858,000178%5.899.43%5.48-1.69%5.603.00%5.322.76%2.77%
2020-09-015.005.774.955.627.87%4.48%8.47%122,002,100656,256,000175%5.384.69%5.580.05%5.441.70%5.181.63%2.54%
2020-08-315.015.454.885.21-0.57%1.40%2.20%119,539,800614,217,000191%5.14-13.84%5.57-0.07%5.350.36%5.101.05%2.45%
2020-08-286.056.555.225.24-4.03%-12.12%3.87%197,714,6001,179,041,000438%5.9615.56%5.5816.89%5.3315.00%5.0512.79%2.37%
2020-08-274.555.464.555.4620.00%5.81%22.07%60,003,300309,617,000190%5.1611.50%4.775.86%4.634.61%4.473.66%1.14%
2020-08-264.544.844.444.550.66%-1.69%5.45%53,822,800249,097,000174%4.633.23%4.512.85%4.432.36%4.322.08%0.80%
2020-08-254.324.644.254.524.15%0.83%6.93%53,564,800240,126,000184%4.482.99%4.382.43%4.331.81%4.231.61%0.60%
2020-08-244.404.504.224.34-0.23%-0.30%4.33%32,969,400143,506,000127%4.352.02%4.281.52%4.251.05%4.160.87%0.44%
2020-08-214.194.404.124.354.82%1.95%5.48%37,862,100161,570,000155%4.272.25%4.220.43%4.210.96%4.120.93%0.37%
2020-08-204.154.264.124.150.00%-0.55%1.57%18,724,20078,140,00083%4.170.17%4.200.26%4.170.51%4.090.34%0.27%