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:
博思软件( 300525.SZ 深证)
板块 :次新股   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
2019-07-266655.54034.230%首发
2019-07-264437.03034.221%2
2019-07-262465.02034.221%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
2019-06-1719.6619.6619.1519.39-1.07%0.15%-0.18%436,7008,455,00046%19.36-1.40%19.780.11%19.600.32%19.42-0.50%-0.13%
2019-06-1419.9319.9619.2019.60-2.20%-0.18%0.40%1,173,30023,038,000104%19.64-1.66%19.760.69%19.540.76%19.52-0.18%-0.05%
2019-06-1319.2020.2819.2020.044.38%0.37%2.46%1,822,30036,384,000148%19.973.25%19.622.43%19.391.63%19.56-0.11%-0.03%
2019-06-1219.4619.4719.1519.20-0.98%-0.71%-1.94%584,90011,311,00046%19.340.62%19.150.79%19.080.00%19.58-0.57%-0.01%
2019-06-1118.8519.6018.5119.393.30%0.89%-1.53%1,169,60022,479,00076%19.222.15%19.000.38%19.08-0.64%19.69-0.30%0.09%
2019-06-1018.7019.0418.4418.770.91%-0.24%-4.97%550,40010,356,00032%18.82-0.10%18.93-0.76%19.20-1.55%19.750.33%0.08%
2019-06-0619.3019.3618.3418.60-2.87%-1.24%-5.52%881,70016,605,00048%18.83-1.76%19.08-1.68%19.51-0.82%19.69-0.27%-0.04%
2019-06-0519.0519.4819.0319.150.63%-0.11%-2.99%624,50011,972,00034%19.17-0.51%19.40-1.45%19.67-0.66%19.74-0.16%0.01%
2019-06-0419.3519.5818.9119.03-2.16%-1.25%-3.76%788,20015,189,00041%19.27-1.61%19.69-0.43%19.80-0.59%19.770.08%0.02%
2019-06-0319.8820.4019.2119.45-3.62%-0.69%-1.55%1,337,70026,199,00067%19.59-1.49%19.77-0.68%19.92-0.13%19.760.43%0.01%
2019-05-3119.9020.4018.3320.182.54%1.50%2.58%2,374,40047,205,000121%19.881.27%19.91-0.42%19.940.82%19.670.24%-0.08%
除权分界线,2019年05月31日,10股送5.000股, 10股派2.000元(以下数据已经复权)
2019-05-3020.3520.3519.3419.68-3.21%0.24%0.28%1,607,30047,654,000132%19.63-1.86%19.99-0.16%19.78-0.07%19.630.04%-0.19%
2019-05-2919.8020.3319.4720.332.52%1.65%3.64%1,166,80035,243,000105%20.000.25%20.021.63%19.790.23%19.620.14%-0.24%
2019-05-2820.7620.8719.6319.83-2.27%-0.61%1.23%1,997,00060,171,000188%19.951.13%19.700.90%19.750.97%19.590.35%-0.30%
2019-05-2718.6720.4518.6720.298.79%2.85%3.94%1,631,40048,609,000170%19.735.08%19.530.32%19.561.60%19.52-0.32%-0.45%
2019-05-2419.6519.6518.4118.65-4.01%-0.66%-4.77%1,305,10037,019,000133%18.78-4.85%19.47-1.10%19.25-0.58%19.59-0.87%-0.51%
2019-05-2320.1920.2019.3519.43-2.38%-1.53%-1.65%749,40022,333,00076%19.73-0.17%19.682.26%19.360.06%19.760.14%-0.53%
2019-05-2219.8720.0219.2719.912.09%0.71%0.89%967,60028,884,00094%19.772.65%19.251.06%19.350.05%19.730.01%-0.68%
2019-05-2118.5219.8518.5119.505.86%1.26%-1.17%1,208,60035,152,000102%19.265.71%19.05-0.30%19.34-0.64%19.73-0.02%-0.82%
2019-05-2018.8519.2817.8918.42-2.81%1.11%-6.65%898,30024,726,00071%18.22-5.15%19.10-3.23%19.47-2.59%19.73-0.54%-0.99%
2019-05-1719.4319.7118.9118.95-2.94%-1.32%-4.48%711,20020,631,00052%19.21-2.44%19.74-1.08%19.99-0.53%19.84-0.77%-1.13%
2019-05-1619.8720.0719.4519.53-2.04%-0.81%-2.34%713,10021,201,00048%19.69-1.30%19.96-1.14%20.090.34%19.99-0.53%-1.19%
2019-05-1519.9920.1919.6719.930.43%-0.07%-0.83%675,90020,358,00042%19.950.53%20.190.21%20.030.37%20.10-0.49%-1.31%
2019-05-1419.6120.3419.6119.85-0.47%0.03%-1.74%853,40025,570,00048%19.84-1.98%20.150.59%19.950.45%20.20-1.14%-1.47%
2019-05-1320.0920.8719.6319.94-1.45%-1.50%-2.40%1,346,70041,160,00070%20.241.64%20.030.95%19.860.47%20.43-0.85%-1.49%
2019-05-1019.5520.2718.9420.235.38%1.59%-1.81%1,767,00053,144,00090%19.922.31%19.840.97%19.77-0.83%20.61-1.15%-1.45%
2019-05-0919.8719.8719.1419.20-3.74%-1.37%-7.90%1,208,10035,518,00061%19.47-1.00%19.65-0.38%19.94-1.03%20.85-1.32%-1.39%
2019-05-0818.3720.4318.1119.954.25%1.44%-5.57%2,166,30064,326,000107%19.661.80%19.72-1.69%20.14-1.15%21.12-1.42%-1.35%
2019-05-0719.6719.9518.8019.13-0.35%-0.94%-10.71%1,347,70039,316,00068%19.32-1.83%20.06-1.72%20.38-2.16%21.43-1.68%-1.29%
2019-05-0620.0520.4019.1219.200.00%-2.41%-11.91%2,407,80071,544,000118%19.68-4.73%20.41-1.85%20.83-2.41%21.80-1.95%-1.21%