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:
方盛制药( 603998.SH 上证)
板块 :生物制品   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-1584.1500.195%1
2021-01-21403.0000.923%1
2021-01-21337.0000.776%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
2020-07-107.117.246.976.99-1.69%-1.58%1.81%8,435,60059,911,000131%7.100.33%7.030.96%6.970.83%6.870.66%0.40%
2020-07-096.947.186.927.112.60%0.44%4.24%11,387,80080,618,000194%7.082.82%6.971.32%6.911.23%6.821.04%0.34%
2020-07-086.876.946.816.930.87%0.65%2.65%7,454,30051,326,000141%6.89-0.17%6.880.50%6.820.63%6.750.37%0.25%
2020-07-076.886.976.816.87-0.43%-0.39%2.14%9,905,90068,319,000191%6.900.76%6.841.09%6.780.98%6.730.54%0.24%
2020-07-066.756.946.736.902.22%0.80%3.14%9,807,80067,132,000182%6.851.39%6.771.73%6.721.34%6.690.68%0.26%
2020-07-036.716.816.676.751.96%-0.01%1.58%6,664,40044,993,000131%6.752.41%6.651.25%6.630.87%6.650.35%0.20%
2020-07-026.506.636.496.621.38%0.42%-0.03%3,800,60025,053,00072%6.591.00%6.570.32%6.57-0.18%6.620.06%0.15%
2020-07-016.606.626.456.53-0.91%0.05%-1.33%3,421,10022,330,00066%6.53-0.96%6.55-0.41%6.58-0.77%6.620.08%0.15%
2020-06-306.556.636.536.591.38%0.00%-0.35%3,221,00021,225,00062%6.591.01%6.58-0.32%6.63-0.53%6.610.17%0.14%
2020-06-296.586.586.496.50-1.22%-0.37%-1.54%2,414,10015,750,00047%6.52-1.21%6.60-0.96%6.670.15%6.600.09%0.12%
2020-06-246.676.696.546.58-0.90%-0.36%-0.24%2,763,60018,252,00052%6.60-0.42%6.66-0.42%6.660.18%6.600.06%0.12%
2020-06-236.666.686.586.64-0.90%0.12%0.73%4,435,60029,416,00080%6.63-1.07%6.690.32%6.650.15%6.590.12%0.14%
2020-06-226.756.826.626.700.15%-0.06%1.76%6,517,40043,695,000122%6.700.02%6.670.54%6.640.52%6.580.29%0.13%
2020-06-196.526.856.486.692.29%-0.19%1.90%11,965,70080,201,000240%6.702.16%6.631.13%6.601.24%6.570.68%0.12%
2020-06-186.596.726.486.54-1.06%-0.32%0.29%6,197,80040,665,000152%6.56-0.24%6.560.41%6.520.29%6.520.12%0.08%
2020-06-176.486.646.436.612.16%0.50%1.49%7,327,10048,188,000197%6.582.11%6.531.37%6.500.14%6.51-0.12%0.08%
除权分界线,2020年06月17日,10股派0.600元(以下数据已经复权)
2020-06-166.416.486.396.470.94%0.45%-0.78%2,795,00018,170,00076%6.440.64%6.44-0.06%6.490.00%6.520.00%0.16%
2020-06-156.326.456.316.411.42%0.16%-1.70%3,563,30023,020,00097%6.401.80%6.45-0.80%6.49-0.19%6.520.00%0.18%
2020-06-126.206.346.206.32-0.78%0.52%-3.08%2,373,80015,067,00064%6.29-2.24%6.50-0.41%6.50-0.28%6.52-0.06%0.19%
2020-06-116.466.496.366.37-2.45%-0.95%-2.38%4,293,60027,869,000121%6.43-1.14%6.53-0.18%6.52-0.08%6.530.08%0.18%
2020-06-106.436.606.376.531.56%0.38%0.15%6,051,50039,728,000186%6.511.01%6.540.48%6.53-0.40%6.520.32%0.16%
2020-06-096.476.496.406.43-0.46%-0.16%-1.06%3,060,20019,892,000105%6.44-0.39%6.51-0.05%6.55-0.03%6.500.00%0.11%
2020-06-086.446.546.426.460.31%-0.08%-0.60%3,122,80020,375,000102%6.470.53%6.51-1.00%6.560.23%6.500.19%0.11%
2020-06-056.446.476.406.440.00%0.14%-0.72%2,166,70014,063,00075%6.43-0.26%6.580.02%6.540.18%6.490.25%0.06%
2020-06-046.496.526.426.44-0.77%-0.12%-0.48%2,759,00017,955,00096%6.45-1.98%6.580.29%6.530.26%6.470.11%-0.02%
2020-06-036.506.716.476.490.78%-1.34%0.40%6,082,70040,375,000225%6.582.13%6.561.68%6.511.42%6.460.76%-0.08%
2020-06-026.426.486.426.440.31%-0.02%0.39%2,624,30017,061,000114%6.440.78%6.450.75%6.42-0.17%6.420.11%-0.16%
2020-06-016.326.446.316.421.58%0.45%0.19%3,332,00021,496,000148%6.391.46%6.400.53%6.430.33%6.410.11%-0.18%
2020-05-296.276.346.236.320.80%0.33%-1.27%1,651,00010,498,00077%6.300.29%6.37-1.09%6.410.24%6.40-0.08%-0.19%
2020-05-286.336.366.226.270.00%-0.18%-2.12%1,754,50011,125,00081%6.28-0.76%6.440.00%6.40-0.16%6.41-0.14%-0.17%