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:
继峰股份( 603997.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
2019-10-3048.2400.080%
2019-11-2048.2400.075%1
2020-01-15192.9800.303%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
2019-09-128.388.958.338.755.42%0.75%6.34%7,498,00065,121,000206%8.694.50%8.502.67%8.372.29%8.231.29%0.44%
2019-09-118.398.408.228.300.12%-0.13%2.18%2,782,50023,124,00081%8.31-0.12%8.280.91%8.180.81%8.120.22%0.40%
2019-09-108.428.488.208.290.24%-0.37%2.28%4,562,00037,961,000126%8.321.35%8.211.36%8.121.08%8.110.53%0.48%
2019-09-098.228.288.048.271.10%0.73%2.58%3,534,90029,021,000102%8.211.22%8.101.24%8.030.39%8.060.46%0.47%
2019-09-067.908.227.898.183.94%0.85%1.93%5,511,60044,702,000165%8.112.48%8.001.27%8.000.05%8.030.08%0.45%
2019-09-057.878.027.867.870.13%-0.57%-1.86%2,606,30020,630,00075%7.920.94%7.90-0.68%7.99-0.71%8.020.40%0.63%
2019-09-047.927.977.777.86-0.76%0.24%-1.59%2,607,50020,446,00069%7.84-1.15%7.95-1.34%8.05-0.53%7.990.05%0.72%
2019-09-038.148.147.877.92-1.61%-0.15%-0.79%3,050,60024,198,00086%7.93-1.70%8.06-1.00%8.090.00%7.980.19%0.72%
2019-09-028.008.168.008.05-0.25%-0.24%1.03%2,988,80024,117,00090%8.07-1.30%8.140.01%8.090.53%7.970.42%0.75%
2019-08-308.148.348.068.07-0.74%-1.28%1.70%3,172,50025,935,000101%8.180.09%8.140.77%8.050.19%7.940.71%0.70%
2019-08-298.208.288.058.13-1.81%-0.47%3.19%3,911,70031,949,000131%8.170.88%8.081.42%8.041.21%7.880.96%0.61%
2019-08-287.918.287.838.284.68%2.26%6.10%5,037,30040,788,000174%8.102.46%7.970.06%7.940.97%7.800.98%0.48%
2019-08-277.788.057.777.912.20%0.09%2.36%2,534,00020,027,00099%7.902.03%7.960.93%7.860.46%7.730.43%0.34%
2019-08-267.617.877.607.74-1.15%-0.08%0.58%2,306,10017,863,00095%7.75-4.00%7.890.11%7.830.28%7.700.26%0.26%
2019-08-238.278.317.827.83-0.38%-2.96%2.02%5,845,20047,162,000268%8.074.20%7.882.69%7.812.63%7.681.94%0.20%
2019-08-227.537.907.497.864.80%1.50%4.40%5,162,90039,983,000294%7.743.13%7.672.05%7.611.52%7.531.25%-0.07%
2019-08-217.547.597.467.50-0.13%-0.12%0.86%1,129,9008,484,00082%7.51-0.45%7.520.44%7.490.27%7.440.08%-0.20%
2019-08-207.627.627.487.51-0.66%-0.44%1.08%1,475,50011,129,000109%7.540.53%7.490.11%7.470.39%7.430.46%-0.22%
2019-08-197.487.587.397.561.61%0.76%2.22%1,625,60012,197,000111%7.501.05%7.480.42%7.440.38%7.40-0.05%-0.31%
2019-08-167.377.507.337.44-0.40%0.20%0.54%1,919,50014,253,000132%7.43-0.96%7.450.23%7.420.22%7.40-0.24%-0.27%
2019-08-157.297.797.227.472.47%-0.36%0.70%2,893,90021,697,000205%7.502.03%7.431.42%7.400.93%7.42-0.35%-0.24%
2019-08-147.397.477.267.29-0.68%-0.79%-2.07%1,109,0008,149,00082%7.350.56%7.330.14%7.33-0.23%7.44-0.42%-0.19%
2019-08-137.307.367.217.34-0.54%0.45%-1.81%869,6006,354,00062%7.31-0.11%7.32-0.22%7.350.19%7.48-0.37%-0.14%
2019-08-127.337.397.267.380.68%0.89%-1.64%884,4006,469,00061%7.32-0.12%7.33-0.54%7.33-0.65%7.50-0.31%-0.10%
2019-08-097.397.507.257.33-0.27%0.08%-2.60%945,5006,925,00063%7.32-0.38%7.370.44%7.38-0.71%7.53-0.78%-0.09%
2019-08-087.387.467.297.35-0.27%-0.03%-3.10%1,013,6007,452,00056%7.35-1.14%7.34-0.81%7.44-0.97%7.59-0.07%-0.04%
2019-08-077.487.567.367.37-1.47%-0.90%-2.90%951,5007,076,00053%7.441.91%7.40-0.69%7.51-0.45%7.59-0.04%0.00%
2019-08-067.427.527.007.48-0.27%2.49%-1.49%2,599,20018,970,000142%7.30-3.59%7.45-2.39%7.54-1.36%7.59-0.47%0.01%
2019-08-057.637.657.507.50-1.70%-0.92%-1.69%1,332,50010,087,00083%7.57-0.28%7.63-0.37%7.65-0.12%7.630.32%0.05%
2019-08-027.587.717.507.630.00%0.51%0.33%1,660,60012,605,000101%7.59-1.54%7.66-0.38%7.66-0.57%7.610.04%-0.07%