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:
新晨科技( 300542.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
2019-09-209656.00062.287%2
2019-09-205680.00062.287%2
2019-09-2014484.00062.287%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
2019-08-2015.0015.6014.6914.720.00%-2.36%0.59%15,085,600227,427,000121%15.083.36%14.713.16%14.561.15%14.630.84%0.56%
2019-08-1914.5014.8914.1614.723.30%0.92%1.43%11,137,100162,443,00081%14.592.94%14.260.04%14.39-1.19%14.510.37%0.64%
2019-08-1614.2214.3314.0314.250.92%0.56%-1.44%7,956,700112,747,00053%14.171.78%14.25-0.88%14.56-0.86%14.460.22%0.79%
2019-08-1513.6114.3013.4814.12-2.49%1.42%-2.13%9,020,800125,588,00061%13.92-4.77%14.38-2.83%14.69-0.33%14.43-0.04%0.68%
2019-08-1414.8514.9914.4014.48-1.56%-0.96%0.33%9,697,200141,776,00072%14.620.66%14.80-0.36%14.740.35%14.430.29%0.64%
2019-08-1314.3314.7914.3314.71-2.78%1.28%2.22%11,934,600173,335,00093%14.52-3.73%14.850.22%14.690.74%14.390.28%0.60%
2019-08-1214.9015.3214.7015.131.20%0.29%5.43%16,924,700255,336,000146%15.091.66%14.821.60%14.581.31%14.351.03%0.57%
2019-08-0914.4815.3714.2814.952.68%0.73%5.24%19,220,200285,251,000185%14.843.11%14.581.84%14.391.42%14.211.24%0.47%
2019-08-0814.3614.6814.0214.562.54%1.15%3.77%11,916,700171,524,000129%14.39-0.06%14.320.53%14.190.57%14.030.52%0.34%
2019-08-0714.3314.7314.0114.20-4.05%-1.41%1.73%14,717,300211,972,000169%14.401.16%14.241.19%14.110.91%13.960.81%0.26%
2019-08-0613.9615.4913.6214.803.86%3.95%6.89%25,516,500363,300,000328%14.240.80%14.081.88%13.981.78%13.851.64%0.12%
2019-08-0513.4514.2513.4514.2510.04%0.88%4.60%18,142,200256,254,000318%14.139.61%13.825.07%13.743.20%13.621.90%-0.07%
2019-08-0212.9013.0612.7212.95-2.48%0.49%-3.13%4,228,70054,496,00087%12.89-3.30%13.15-1.98%13.31-0.95%13.37-0.86%-0.28%
2019-08-0113.1113.5313.0313.280.38%-0.35%-1.52%3,437,90045,816,00068%13.330.15%13.42-0.41%13.44-0.68%13.49-0.48%-0.23%
2019-07-3113.4213.4513.2213.23-2.14%-0.58%-2.36%3,208,10042,689,00056%13.31-2.01%13.47-0.22%13.53-0.15%13.55-0.10%-0.26%
2019-07-3013.4813.7313.4113.52-0.22%-0.44%-0.32%3,929,30053,359,00068%13.580.65%13.50-0.46%13.550.55%13.56-0.02%-0.40%
2019-07-2913.3213.6413.2913.551.35%0.42%-0.12%3,917,20052,854,00066%13.490.34%13.560.04%13.480.52%13.570.06%-0.47%
2019-07-2613.7613.7613.2613.37-3.05%-0.58%-1.39%5,616,80075,537,00090%13.45-1.81%13.560.56%13.41-0.79%13.56-0.10%-0.58%
2019-07-2513.4213.9513.3313.792.76%0.69%1.61%6,867,70094,062,000112%13.701.53%13.481.65%13.52-0.37%13.57-0.24%-0.62%
2019-07-2413.2813.7113.2013.420.90%-0.52%-1.35%4,993,50067,364,00078%13.492.52%13.26-1.41%13.57-0.06%13.60-0.59%-0.86%
2019-07-2313.0013.4912.8213.302.78%1.07%-2.80%4,670,10061,456,00066%13.160.11%13.45-1.55%13.57-0.48%13.68-0.32%-1.07%
2019-07-2213.6513.8812.6512.94-6.23%-1.56%-5.73%5,570,90073,228,00075%13.15-5.13%13.66-0.77%13.64-0.31%13.73-0.15%-1.17%
2019-07-1913.6814.0713.6113.80-1.00%-0.40%0.39%7,665,500106,202,000102%13.860.28%13.770.55%13.680.42%13.75-0.37%-1.42%
2019-07-1813.5314.4413.3713.943.87%0.89%1.03%9,446,300130,516,000128%13.822.03%13.701.26%13.62-0.16%13.80-0.77%-1.36%
2019-07-1713.5813.7013.3613.42-1.32%-0.90%-3.49%4,789,80064,864,00062%13.54-0.47%13.52-0.12%13.65-1.00%13.91-1.56%-1.23%
2019-07-1613.8113.8113.4513.60-1.16%-0.04%-3.72%4,728,20064,333,00054%13.611.09%13.54-1.00%13.78-0.13%14.13-0.67%-1.09%
2019-07-1513.4013.8812.8813.761.93%2.24%-3.23%7,385,10099,398,00077%13.46-1.00%13.68-1.76%13.80-0.01%14.22-1.04%-1.05%
2019-07-1213.6013.9513.4613.50-1.82%-0.70%-6.05%5,305,70072,129,00051%13.60-2.40%13.92-0.14%13.80-0.90%14.37-0.53%-0.93%
2019-07-1113.9914.2713.6313.75-2.62%-1.29%-4.82%8,128,500113,220,00071%13.93-1.16%13.940.98%13.93-1.12%14.45-2.63%-0.86%
2019-07-1013.8514.5013.6014.120.00%0.19%-4.83%9,802,600138,145,00072%14.092.38%13.81-0.40%14.09-2.02%14.84-2.66%-0.49%