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:
博敏电子( 603936.SH 上证)
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
2019-08-091477.7906.859%1
2019-08-093613.77016.773%1
2019-08-095059.28016.960%增发
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
2019-07-1612.4212.5312.3412.45-0.88%-0.05%-1.42%2,263,00028,189,00054%12.460.20%12.370.67%12.290.59%12.63-1.43%-0.55%
2019-07-1512.5012.5812.2012.561.70%1.04%-1.97%4,118,70051,200,00084%12.431.47%12.290.81%12.22-0.34%12.81-1.94%-0.34%
2019-07-1212.1112.4511.9812.352.32%0.81%-5.47%3,390,10041,531,00060%12.250.96%12.190.58%12.26-2.14%13.07-1.23%-0.04%
2019-07-1112.1412.2811.9912.07-0.41%-0.53%-8.75%2,739,50033,241,00041%12.13-0.39%12.12-1.38%12.53-1.20%13.23-1.55%0.18%
2019-07-1012.1212.3612.0512.120.00%-0.50%-9.79%3,136,90038,212,00038%12.180.96%12.29-2.95%12.68-1.22%13.44-0.24%0.54%
2019-07-0912.1712.2911.8512.12-0.74%0.46%-10.00%3,706,90044,724,00041%12.07-3.15%12.67-1.94%12.84-2.34%13.47-0.17%0.66%
2019-07-0813.0713.1312.2012.21-7.71%-1.98%-9.49%7,208,00089,788,00079%12.46-6.54%12.92-2.44%13.15-3.03%13.49-0.30%0.78%
2019-07-0513.1413.5013.0513.230.68%-0.74%-2.22%5,612,70074,809,00067%13.331.21%13.24-1.05%13.56-0.57%13.530.45%0.90%
2019-07-0413.2713.3013.0513.14-0.61%-0.23%-2.45%3,896,90051,321,00044%13.17-0.14%13.38-2.19%13.64-1.12%13.470.45%0.93%
2019-07-0313.4013.4112.9813.22-1.71%0.24%-1.42%4,577,50060,374,00047%13.19-2.84%13.68-0.65%13.790.26%13.410.50%0.97%
2019-07-0213.7713.8613.3613.45-4.27%-0.92%0.80%8,641,900117,318,00089%13.58-2.97%13.77-1.09%13.760.56%13.340.57%0.90%
2019-07-0113.9914.3813.7514.053.46%0.42%5.90%10,058,800140,737,000115%13.992.01%13.921.35%13.681.23%13.271.15%0.77%
2019-06-2814.1114.3513.2813.58-4.84%-0.99%3.54%10,814,700148,331,000131%13.72-2.15%13.731.19%13.511.30%13.120.92%0.56%
2019-06-2713.3814.5813.3114.276.57%1.80%9.80%15,372,700215,481,000206%14.025.45%13.573.71%13.342.64%13.002.03%0.35%
2019-06-2613.0513.7912.7113.391.90%0.74%5.13%9,431,700125,370,000138%13.291.65%13.091.35%13.001.33%12.740.98%-0.04%
2019-06-2512.6913.4012.6213.143.06%0.49%4.17%8,443,900110,413,000126%13.082.55%12.910.32%12.831.17%12.611.05%-0.17%
2019-06-2412.9012.9912.6012.75-1.85%-0.01%2.14%5,494,90070,067,00083%12.75-0.86%12.870.81%12.680.77%12.480.91%-0.30%
2019-06-2112.8213.3012.5112.991.48%1.00%5.01%9,523,900122,493,000144%12.86-0.53%12.771.47%12.580.81%12.370.77%-0.44%
2019-06-2012.8913.3012.6512.800.55%-1.01%4.27%12,833,500165,947,000206%12.934.70%12.584.15%12.481.67%12.280.83%-0.52%
2019-06-1911.8512.7311.7712.7310.03%3.07%4.56%7,081,90087,466,000124%12.356.36%12.080.02%12.280.16%12.18-0.24%-0.58%
2019-06-1811.8311.8911.4211.57-1.95%-0.37%-5.20%2,892,90033,596,00048%11.61-2.92%12.08-2.28%12.260.20%12.20-0.72%-0.54%
2019-06-1712.2312.4811.6811.80-3.36%-1.35%-4.01%4,440,50053,119,00071%11.96-4.07%12.36-0.52%12.230.87%12.29-0.91%-0.43%
2019-06-1412.4212.8512.2012.21-2.48%-2.09%-1.58%4,847,10060,442,00078%12.47-0.74%12.431.60%12.130.38%12.41-1.16%-0.25%
2019-06-1312.3012.9012.1012.520.48%-0.34%-0.25%6,325,80079,472,00092%12.562.29%12.232.72%12.08-0.12%12.55-1.93%0.01%
2019-06-1211.9512.8011.9012.463.15%1.45%-2.65%7,264,40089,221,00088%12.283.70%11.910.49%12.09-0.54%12.80-0.29%0.70%
2019-06-1111.8212.1011.5012.082.37%1.99%-5.89%6,324,80074,910,00073%11.842.40%11.85-2.12%12.16-1.55%12.84-0.26%0.94%
2019-06-1011.5111.9611.1311.80-2.64%2.01%-8.31%6,812,80078,806,00079%11.57-4.75%12.11-3.18%12.35-2.69%12.87-0.48%0.97%
2019-06-0612.3012.7811.5812.12-4.49%-0.20%-6.27%6,684,30081,173,00085%12.14-5.07%12.50-1.84%12.69-2.38%12.93-0.08%1.00%
2019-06-0512.7013.2012.4712.691.93%-0.81%-1.94%4,981,90063,735,00068%12.791.54%12.74-0.96%13.00-2.09%12.940.23%1.07%
除权分界线,2019年06月05日,10股送4.000股, 10股派1.000元(以下数据已经复权)
2019-06-0412.7913.0112.1112.450.00%-1.18%-3.58%4,168,60073,942,00082%12.60-0.67%12.86-2.02%13.280.17%12.910.25%1.07%