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:
海波重科( 300517.SZ 深证)
板块 :次新股   本月解禁   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
2019-06-11178.1601.710%
2019-06-12178.1601.667%2
2019-06-28178.1601.667%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
2019-06-1714.9316.5814.8815.714.25%-1.16%0.03%6,305,600100,220,000181%15.893.73%15.99-0.06%15.900.23%15.710.49%0.63%
2019-06-1415.3915.8014.8015.07-4.62%-1.65%-3.58%5,390,10082,592,000176%15.32-6.66%16.00-0.42%15.86-0.52%15.63-0.03%0.54%
2019-06-1316.4017.0015.7815.80-2.11%-3.76%1.06%9,798,300160,856,000398%16.423.03%16.072.99%15.953.34%15.633.30%0.48%
2019-06-1214.6816.1414.6516.1410.02%1.29%6.64%7,366,000117,373,000456%15.939.60%15.608.28%15.436.75%15.143.99%0.12%
2019-06-1114.3614.6814.2714.672.80%0.91%0.79%1,612,70023,446,000152%14.541.94%14.410.13%14.460.17%14.56-0.20%-0.29%
2019-06-1014.2014.3814.0814.270.71%0.06%-2.15%566,6008,081,00054%14.260.20%14.39-0.42%14.43-0.54%14.58-0.08%-0.29%
2019-06-0614.5614.5614.0114.17-2.68%-0.45%-2.92%762,90010,859,00070%14.23-2.57%14.45-0.41%14.51-0.17%14.60-0.25%-0.29%
2019-06-0514.5014.8714.4514.56-0.41%-0.34%-0.49%837,90012,242,00079%14.610.99%14.51-0.26%14.53-0.24%14.63-0.26%-0.24%
2019-06-0414.2714.6814.2614.621.67%1.06%-0.34%1,241,20017,956,000111%14.47-0.06%14.540.03%14.57-0.52%14.67-0.56%-0.18%
2019-06-0314.7015.1014.2614.38-2.38%-0.66%-2.53%1,195,20017,300,000107%14.48-1.57%14.54-0.68%14.65-0.44%14.75-0.10%-0.05%
2019-05-3114.5314.8114.4414.731.03%0.16%-0.25%1,097,30016,137,00098%14.711.69%14.64-0.31%14.710.21%14.77-0.45%0.00%
2019-05-3014.5214.7014.3114.58-1.37%0.82%-1.71%1,327,40019,195,000109%14.46-2.15%14.69-0.86%14.68-0.47%14.83-0.62%0.06%
除权分界线,2019年05月30日,10股派0.270元(以下数据已经复权)
2019-05-2914.6014.8914.6014.780.07%0.03%-0.95%991,90014,686,00084%14.78-0.49%14.810.56%14.75-0.26%14.93-0.25%0.12%
2019-05-2815.0415.0414.6314.77-0.94%-0.53%-1.26%943,70014,041,00079%14.850.75%14.730.31%14.79-0.52%14.96-0.15%0.12%
2019-05-2714.5714.9214.4614.913.11%1.16%-0.48%1,244,80018,385,000102%14.741.67%14.69-0.52%14.860.25%14.99-0.20%0.07%
2019-05-2414.6214.8114.3314.46-1.70%-0.26%-3.68%925,40013,443,00073%14.50-1.44%14.76-1.56%14.83-0.93%15.02-0.09%0.04%
2019-05-2314.5214.9514.5214.71-0.81%0.01%-2.10%772,90011,392,00054%14.71-1.45%15.000.53%14.97-0.59%15.030.25%-0.06%
2019-05-2215.0215.2514.6314.83-1.79%-0.64%-1.05%1,218,40018,222,00083%14.93-1.58%14.92-0.60%15.05-0.30%14.990.40%-0.26%
2019-05-2115.1115.3414.8215.100.94%-0.44%1.15%1,237,00018,798,00084%15.173.93%15.01-0.21%15.100.09%14.930.72%-0.47%
2019-05-2014.8914.9614.2514.960.27%2.51%0.92%1,339,10019,581,00084%14.60-3.59%15.04-1.22%15.09-0.57%14.830.39%-0.69%
2019-05-1715.3915.5014.7814.92-2.61%-1.43%1.05%1,773,00026,889,000109%15.14-0.94%15.220.01%15.170.58%14.770.10%-0.89%
2019-05-1615.2015.4315.0815.320.66%0.27%3.86%1,226,50018,777,00076%15.280.56%15.220.63%15.080.98%14.75-0.01%-0.96%
2019-05-1515.1215.3115.0615.221.33%0.17%3.18%1,081,40016,463,00065%15.200.63%15.130.83%14.940.95%14.75-0.23%-1.03%
2019-05-1415.0215.2714.8915.02-0.60%-0.52%1.59%1,166,50017,648,00067%15.100.51%15.001.08%14.801.08%14.79-0.63%-1.04%
2019-05-1314.9915.2314.8015.110.60%0.59%1.55%1,439,90021,673,00079%15.030.90%14.841.23%14.640.98%14.88-0.52%-1.01%
2019-05-1014.6515.0514.5515.023.37%0.89%0.43%2,618,60039,064,000143%14.892.80%14.661.98%14.500.13%14.96-1.06%-1.03%
2019-05-0914.3514.6614.2114.531.89%0.32%-3.88%1,526,50022,154,00084%14.491.12%14.380.53%14.48-0.84%15.12-1.74%-0.95%
2019-05-0814.1414.4913.9814.26-0.83%-0.43%-7.30%1,430,30020,528,00074%14.330.39%14.30-1.36%14.60-1.23%15.39-1.71%-0.78%
2019-05-0714.0614.7713.8614.384.28%0.79%-8.12%2,109,10030,153,000100%14.270.15%14.50-1.85%14.78-2.24%15.65-1.54%-0.61%
2019-05-0614.7514.9313.6613.790.00%-3.20%-13.25%2,248,50032,099,000106%14.25-4.99%14.77-2.82%15.12-2.56%15.90-1.62%-0.47%