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:
德宏股份( 603701.SH 上证)
板块 :次新股   下月解禁   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
2019-07-1772.0000.493%1
2019-07-1769.1200.473%1
2019-07-1757.6000.482%1
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
2019-06-1713.8114.5013.8113.92-0.71%-1.56%-8.77%15,897,600224,810,00053%14.14-1.36%14.85-10.39%16.39-0.41%15.26-0.16%2.75%
2019-06-1415.1215.1613.7314.02-7.94%-2.20%-8.26%23,112,100331,342,00079%14.34-7.68%16.57-3.58%16.461.41%15.280.63%3.24%
2019-06-1316.0016.4514.9015.23-7.42%-1.93%0.29%34,151,400530,334,000129%15.53-15.59%17.19-0.26%16.231.29%15.190.77%3.74%
2019-06-1219.2619.3816.1016.45-6.64%-10.59%9.16%47,889,700881,065,000243%18.407.41%17.2312.39%16.0210.37%15.077.69%3.80%
2019-06-1117.5017.6216.1917.629.99%2.87%25.91%22,611,900387,328,000134%17.139.40%15.336.61%14.523.71%13.994.69%3.14%
2019-06-1015.9316.0214.5816.0210.03%2.32%19.85%33,896,900530,731,000196%15.6613.94%14.389.39%14.003.34%13.374.41%3.02%
2019-06-0612.6514.5612.0114.569.97%5.95%13.72%32,435,600445,722,000198%13.744.53%13.15-0.70%13.551.40%12.802.51%2.75%
2019-06-0513.0013.2412.5613.2410.00%0.72%6.01%18,134,000238,385,000128%13.1510.86%13.24-2.38%13.360.25%12.491.95%2.60%
除权分界线,2019年06月05日,10股送4.000股, 10股派5.000元(以下数据已经复权)
2019-06-0411.7912.4311.4712.04-5.87%1.50%-1.75%14,769,000252,571,000145%11.86-14.24%13.56-1.90%13.331.40%12.250.46%2.92%
2019-06-0314.6415.2912.7912.79-10.23%-7.53%4.85%17,282,200343,198,000227%13.83-1.94%13.833.32%13.147.34%12.194.54%3.06%
2019-05-3113.7614.2413.3414.2410.29%1.01%22.10%10,174,700205,951,000173%14.1011.86%13.3811.09%12.245.87%11.674.71%2.71%
2019-05-3012.8112.9112.1912.9110.31%2.44%15.92%14,685,400266,530,000263%12.617.68%12.059.31%11.566.93%11.145.65%2.34%
2019-05-2911.7111.7111.7111.7110.37%0.00%11.03%3,662,90061,866,00078%11.7112.94%11.022.21%10.821.69%10.541.36%1.89%
2019-05-2810.1910.9610.0310.61-0.74%2.32%1.96%10,268,700154,160,000207%10.37-2.22%10.781.21%10.640.79%10.401.09%1.67%
2019-05-2710.2811.229.9110.693.96%0.80%3.84%13,137,100201,541,000336%10.605.08%10.653.10%10.553.40%10.293.51%1.43%
2019-05-249.1210.289.1210.2810.36%1.88%3.39%5,198,50076,024,000185%10.095.43%10.331.20%10.211.74%9.941.76%0.98%
2019-05-239.449.969.249.31-3.41%-2.66%-4.67%4,059,80056,416,000159%9.57-5.38%10.210.15%10.030.60%9.770.97%0.67%
2019-05-2210.3510.489.569.64-2.17%-4.65%-0.34%7,715,700113,096,000362%10.116.75%10.206.74%9.974.79%9.685.15%0.40%
2019-05-218.939.868.819.8610.39%4.04%7.12%2,238,30030,805,000142%9.476.75%9.550.70%9.521.48%9.201.85%-0.29%
2019-05-208.749.138.688.930.73%0.61%-1.17%1,359,40017,570,00086%8.88-2.68%9.490.17%9.380.43%9.041.07%-0.69%
2019-05-179.369.468.748.86-4.90%-2.80%-0.84%2,550,20033,830,000158%9.12-1.28%9.471.11%9.341.71%8.940.94%-1.08%
2019-05-168.799.618.669.326.09%0.91%5.25%3,342,20044,893,000228%9.245.99%9.374.78%9.184.20%8.861.20%-1.26%
2019-05-158.558.848.538.792.84%0.81%0.40%1,088,90013,830,00073%8.722.46%8.941.36%8.811.64%8.75-0.81%-1.55%
2019-05-148.498.618.218.540.26%0.43%-3.16%895,00011,106,00056%8.510.00%8.821.10%8.671.07%8.82-1.39%-1.51%
2019-05-138.418.568.368.520.84%0.18%-4.75%1,076,70013,361,00063%8.511.23%8.721.71%8.580.88%8.95-0.94%-1.41%
2019-05-108.298.508.118.452.60%0.56%-6.43%1,549,20019,000,00089%8.402.55%8.581.70%8.50-0.33%9.03-1.31%-1.31%
2019-05-098.008.298.008.241.42%0.51%-10.00%1,243,80014,891,00069%8.191.98%8.430.24%8.53-2.16%9.15-1.81%-1.19%
2019-05-087.998.237.538.121.51%1.07%-12.86%1,420,80016,693,00074%8.040.25%8.41-1.73%8.72-2.30%9.32-1.72%-1.05%
2019-05-077.938.137.868.001.18%-0.19%-15.64%1,534,90017,990,00079%8.02-0.95%8.56-3.47%8.92-3.00%9.48-2.10%-0.95%
2019-05-068.538.557.767.910.00%-2.29%-18.37%2,352,40027,826,000117%8.09-6.14%8.87-4.21%9.20-3.41%9.69-2.90%-0.72%