股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
名称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
平 均
国农科技/000004.SZ
2019-03-2520.5221.6720.5121.6710.00%1.32%7.27%4,622,70098,872,000385%21.399.05%20.997.13%20.715.50%20.203.95%0.69%
中国宝安/000009.SZ
2019-03-257.377.617.157.22-4.50%-1.70%4.62%100,668,400739,407,000109%7.35-1.87%7.402.00%7.181.79%6.901.35%1.52%
深物业A/000011.SZ
2019-03-2511.7012.6411.6012.071.17%0.11%6.73%23,952,000288,793,000159%12.063.12%11.772.33%11.601.99%11.311.46%0.49%
特 力A/000025.SZ
2019-03-2532.2835.0032.0433.651.78%0.41%0.47%8,046,900269,663,000112%33.511.39%33.470.45%33.370.27%33.49-0.35%0.21%
神州数码/000034.SZ
2019-03-2515.4915.7815.3115.41-2.65%-1.05%-2.04%8,713,900135,698,00054%15.57-1.41%15.591.02%15.400.96%15.730.42%0.94%
东旭蓝天/000040.SZ
2019-03-258.748.898.628.78-0.45%-0.02%-1.37%22,530,600197,874,00062%8.780.15%8.83-0.02%8.84-0.09%8.90-0.25%0.56%
中航善达/000043.SZ
2019-03-258.709.088.618.880.79%0.20%-1.41%9,919,30087,901,00094%8.861.25%8.830.31%8.850.20%9.01-0.04%0.47%
德赛电池/000049.SZ
2019-03-2535.1035.4634.6534.80-2.87%-0.55%-0.28%3,897,200136,368,00099%34.99-0.95%35.110.18%35.000.03%34.900.33%0.17%
深圳华强/000062.SZ
2019-03-2521.5022.6321.3521.88-0.09%-1.02%2.48%7,517,800166,181,000136%22.112.30%21.771.53%21.591.26%21.350.47%0.25%
国新健康/000503.SZ
2019-03-2127.9527.9527.9527.9510.00%0.00%32.94%2,698,10075,410,00012%27.959.99%23.514.60%22.172.27%21.030.41%0.39%
珠海港/000507.SZ
2019-03-257.827.907.757.76-3.00%-0.73%-0.64%26,894,200210,224,000107%7.82-1.74%7.90-0.13%7.880.11%7.810.08%-0.16%
紫光学大/000526.SZ
2019-03-2527.2927.4726.8127.20-4.46%0.18%6.55%4,787,000129,969,000134%27.15-2.33%27.061.98%26.391.70%25.531.33%0.97%
广宇发展/000537.SZ
2019-03-259.049.249.019.09-1.20%-0.58%1.22%12,014,100109,850,00061%9.140.37%9.110.43%9.140.29%8.980.76%0.37%
中天金融/000540.SZ
2019-03-254.694.814.644.72-1.05%-0.46%-1.54%69,923,600331,547,00074%4.74-0.48%4.81-0.44%4.83-0.15%4.790.17%-0.23%
海德股份/000567.SZ
2019-03-2513.7713.9313.5113.52-3.64%-1.63%-2.39%5,518,60075,849,00071%13.74-1.25%13.970.04%13.880.35%13.850.09%0.11%
海马汽车/000572.SZ
2019-03-252.943.042.902.90-5.54%-1.76%-0.79%85,355,000251,973,00096%2.95-2.45%3.070.62%3.010.67%2.920.34%0.82%
盐湖集团/000578.SZ
2011-02-1825.5025.5024.3124.44-5.27%-1.22%-1.34%9,690,600239,759,000174%24.74-3.66%25.07-0.08%24.96-0.11%24.770.54%0.87%
哈工智能/000584.SZ
2019-03-258.809.138.748.881.60%-0.56%0.74%13,392,900119,594,000110%8.933.05%8.840.83%8.820.49%8.820.30%0.33%
远大控股/000626.SZ
2019-03-258.679.688.559.6810.00%3.65%9.44%22,282,300208,086,000252%9.346.51%9.143.59%9.033.22%8.851.87%0.51%
三木集团/000632.SZ
2019-03-254.854.964.834.89-1.61%-0.29%-0.45%7,852,20038,506,00051%4.90-0.47%4.97-0.30%5.010.48%4.910.37%0.82%
合金投资/000633.SZ
2019-03-256.006.225.856.09-1.62%-0.03%0.10%13,371,80081,455,00067%6.09-1.30%6.280.53%6.180.62%6.080.12%0.11%
泰达股份/000652.SZ
2019-03-255.345.345.115.3410.10%0.28%17.16%77,173,800410,983,000158%5.3313.66%4.885.93%4.744.59%4.563.22%1.11%
天夏智慧/000662.SZ
2019-03-257.437.537.307.38-2.51%-0.51%-8.87%9,216,50068,369,00035%7.42-1.61%7.56-0.40%7.59-0.03%8.10-1.15%0.99%
阳 光 城/000671.SZ
2019-03-258.158.298.018.04-3.37%-1.25%-1.40%33,407,900271,991,00064%8.14-1.41%8.32-1.29%8.510.04%8.151.02%1.35%
亚太实业/000691.SZ
2019-03-255.385.955.275.681.25%2.77%7.21%32,279,300178,413,000227%5.530.09%5.472.03%5.391.51%5.301.67%1.05%
厦门信达/000701.SZ
2019-03-258.088.348.018.16-4.00%-0.57%2.67%16,603,200136,261,00092%8.21-1.75%8.290.81%8.150.80%7.950.68%1.00%
黑芝麻/000716.SZ
2019-03-255.035.375.005.12-1.16%-0.08%13.80%39,204,600200,888,000134%5.121.13%5.004.43%4.763.21%4.502.79%2.38%
湖南发展/000722.SZ
2019-03-258.608.948.568.67-2.25%-0.94%3.82%13,974,200122,303,00087%8.75-0.47%8.741.79%8.521.04%8.351.20%1.01%
华闻传媒/000793.SZ
2019-03-255.495.845.325.472.24%-2.04%12.53%212,171,9001,184,743,000140%5.586.18%5.385.25%5.133.97%4.862.86%1.74%
长城动漫/000835.SZ
2019-03-255.285.355.155.22-1.88%-0.34%-1.69%8,845,00046,332,00053%5.24-1.13%5.270.27%5.370.17%5.310.23%0.33%
中广核技/000881.SZ
2019-03-259.249.839.159.510.21%-0.65%0.46%16,736,900160,210,000107%9.572.83%9.401.27%9.570.67%9.470.29%0.50%
山大华特/000915.SZ
2019-03-2523.2123.9722.5922.96-4.25%-1.53%6.81%8,680,900202,404,000117%23.320.13%22.902.54%22.282.15%21.501.32%0.98%
中国海诚/002116.SZ
2019-03-2511.2811.2810.7111.102.30%1.20%6.99%11,103,100121,781,000155%10.972.63%10.741.63%10.651.48%10.381.17%0.47%
洪涛股份/002325.SZ
2019-03-253.833.893.803.88-0.51%1.04%0.39%19,310,80074,148,00093%3.84-0.95%3.87-0.26%3.880.16%3.87-0.13%0.35%
亚厦股份/002375.SZ
2019-03-256.736.766.586.63-2.79%-0.66%-0.64%10,177,90067,924,00099%6.67-0.97%6.730.02%6.710.19%6.670.02%0.31%
广田集团/002482.SZ
2019-03-256.556.686.296.32-6.09%-2.66%-0.94%29,130,900189,150,000107%6.49-1.59%6.530.40%6.50-0.03%6.380.50%0.67%
中公教育/002607.SZ
2019-03-2511.9212.2411.8011.98-0.42%-0.81%-0.31%12,442,800150,284,00058%12.080.61%12.11-0.77%12.200.26%12.020.05%0.19%
瑞和股份/002620.SZ
2019-03-257.347.447.267.29-3.06%-1.02%1.05%5,545,80040,843,00066%7.37-1.68%7.430.58%7.350.51%7.210.39%0.38%
东易日盛/002713.SZ
2019-03-2518.5020.3718.2619.804.87%0.44%6.04%6,812,600134,296,000153%19.714.46%19.302.83%19.111.75%18.671.41%0.62%
华测检测/300012.SZ
2019-03-258.808.928.688.72-2.79%-0.51%-0.32%20,393,700178,755,00085%8.77-1.33%8.86-0.73%8.89-0.11%8.750.56%0.65%
宁波联合/600051.SH
2019-03-257.107.246.966.97-4.26%-1.82%2.17%7,689,10054,585,000107%7.10-0.38%7.080.77%7.010.95%6.820.63%0.43%
新疆天业/600075.SH
2019-03-256.366.496.226.26-7.40%-1.53%-1.65%43,620,600277,291,000123%6.36-6.41%6.740.36%6.590.35%6.370.54%1.78%
人福医药/600079.SH
2019-03-2511.3611.7511.3311.47-0.17%-0.36%0.99%22,258,800256,212,000124%11.510.93%11.480.55%11.430.56%11.360.05%0.08%
长江投资/600119.SH
2019-03-257.947.987.427.77-4.78%0.27%-2.19%21,429,500166,058,00086%7.75-5.86%7.99-0.25%7.910.05%7.940.03%0.53%
东湖高新/600133.SH
2019-03-257.798.457.687.930.76%-2.27%3.32%48,861,200396,473,000119%8.114.23%7.912.14%7.802.03%7.681.31%0.99%
当代明诚/600136.SH
2019-03-2513.0313.3712.6013.13-2.67%0.27%-2.37%5,991,40078,455,00050%13.10-4.36%13.680.18%13.550.28%13.451.15%2.81%
*ST创兴/600193.SH
2019-03-254.184.284.134.22-1.86%0.26%-0.12%9,272,40039,028,000104%4.210.98%4.18-0.17%4.27-0.77%4.230.31%0.75%
江苏吴中/600200.SH
2019-03-257.487.867.487.66-7.82%0.24%-6.39%43,556,700332,878,000221%7.64-7.18%7.90-4.00%7.96-3.18%8.18-2.76%0.40%
*ST罗顿/600209.SH
2019-03-255.045.304.995.274.36%0.34%12.75%15,514,30081,477,000171%5.255.91%5.004.19%4.884.03%4.672.77%1.29%
鲁商置业/600223.SH
2019-03-253.904.093.874.021.52%0.10%4.12%9,371,70037,639,000109%4.022.19%3.961.38%3.931.24%3.860.84%0.71%
中恒集团/600252.SH
2019-03-253.213.293.193.24-1.52%-0.43%-0.61%19,455,70063,316,00068%3.25-0.40%3.270.25%3.260.25%3.260.15%0.12%
海航创新/600555.SH
2019-03-253.523.603.483.50-3.05%-0.91%1.24%26,321,40092,962,00076%3.53-1.31%3.550.25%3.520.72%3.460.58%0.67%
ST沪科/600608.SH
2019-03-254.995.264.965.130.20%-0.08%3.34%2,142,80011,002,00093%5.130.86%5.110.81%5.080.53%4.960.87%0.60%
天宸股份/600620.SH
2019-03-258.748.948.408.43-8.86%-2.84%5.55%27,959,900242,580,000127%8.68-4.41%8.832.39%8.462.83%7.991.75%1.86%
光大嘉宝/600622.SH
2019-03-258.129.248.128.986.90%1.37%9.02%28,937,100256,359,000166%8.864.57%8.673.02%8.552.62%8.242.62%-0.31%
复旦复华/600624.SH
2019-03-2514.2014.2013.2713.27-9.97%-1.73%2.31%179,441,4002,423,113,000127%13.50-5.88%14.45-1.90%14.073.61%12.971.73%6.17%
大众公用/600635.SH
2019-03-258.008.727.898.18-0.73%-1.74%7.48%324,331,4002,700,171,000135%8.334.51%7.983.85%7.814.26%7.612.00%1.58%
同达创业/600647.SH
2019-03-2515.7717.5115.5316.724.70%0.21%9.34%3,820,50063,744,000167%16.695.40%16.063.67%15.753.19%15.291.93%0.63%
飞乐音响/600651.SH
2019-03-255.575.675.455.55-3.48%-0.36%-9.79%48,081,100267,810,00048%5.57-2.76%5.78-2.08%5.97-4.71%6.151.10%2.48%
游久游戏/600652.SH
2019-03-254.604.684.554.58-3.98%-0.82%-8.33%25,569,700118,087,00050%4.62-2.43%4.76-0.21%4.730.23%5.000.32%1.27%
申华控股/600653.SH
2019-03-252.632.692.622.64-1.86%-0.79%0.34%32,521,10086,533,00080%2.66-0.45%2.670.38%2.650.61%2.630.15%0.25%
航天通信/600677.SH
2019-03-2516.8619.0216.8118.507.00%1.03%8.31%109,100,6001,997,746,000149%18.315.16%17.823.34%17.633.18%17.081.84%1.13%
*ST工新/600701.SH
2019-03-252.853.002.852.90-3.33%0.14%4.39%38,651,600111,939,000137%2.90-4.86%2.971.30%2.901.51%2.781.17%0.45%
盛屯矿业/600711.SH
2019-03-256.336.356.196.20-4.17%-1.13%-2.02%73,353,800460,021,00093%6.27-2.99%6.38-0.14%6.36-0.33%6.330.22%0.14%
中国高科/600730.SH
2019-03-257.397.397.007.01-7.76%-1.83%-3.40%41,660,500297,498,00084%7.14-5.73%7.75-0.81%7.620.42%7.260.58%2.12%
华远地产/600743.SH
2019-03-253.033.113.023.05-1.29%-0.85%0.03%18,724,80057,601,00063%3.080.03%3.100.13%3.090.29%3.050.33%0.09%
洲际油气/600759.SH
2019-03-253.403.643.373.510.29%0.52%2.27%58,357,200203,769,00077%3.490.95%3.49-0.34%3.530.40%3.430.68%0.70%
综艺股份/600770.SH
2019-03-257.257.357.187.23-4.37%-0.37%-1.15%34,446,100249,967,00080%7.26-2.94%7.370.46%7.310.36%7.310.06%0.87%
鲁银投资/600784.SH
2019-03-256.146.276.096.11-2.86%-0.88%-2.27%9,716,50059,892,00057%6.16-1.34%6.280.13%6.230.26%6.250.05%0.65%
轻纺城/600790.SH
2019-03-254.204.314.194.23-1.17%-0.63%1.44%20,257,70086,247,000107%4.260.28%4.260.52%4.230.62%4.170.36%0.04%
悦达投资/600805.SH
2019-03-256.146.496.066.20-0.16%-1.85%3.66%23,438,500148,051,000154%6.323.93%6.162.31%6.091.79%5.981.08%0.66%
东方集团/600811.SH
2019-03-254.284.444.254.30-0.92%-1.04%1.25%65,328,700283,871,000129%4.351.38%4.310.58%4.290.80%4.250.43%0.11%
ST宏盛/600817.SH
2019-03-258.809.158.638.971.13%0.17%6.22%2,553,60022,868,000167%8.960.72%8.861.88%8.721.99%8.451.64%0.59%
同济科技/600846.SH
2019-03-2510.3210.5510.1310.19-5.12%-1.23%-0.84%56,929,200587,367,00065%10.32-3.87%10.84-0.54%10.690.14%10.280.86%1.81%
银座股份/600858.SH
2019-03-255.796.005.775.870.17%-0.34%1.21%5,337,00031,435,00098%5.891.00%5.840.50%5.830.50%5.800.00%0.18%
梅雁吉祥/600868.SH
2019-03-254.074.564.024.313.86%0.68%1.99%99,532,700426,066,000119%4.283.83%4.221.52%4.191.04%4.23-0.17%0.25%
中炬高新/600872.SH
2019-03-2533.6636.9433.6135.513.59%-0.21%8.75%16,239,100577,880,000165%35.593.86%34.352.84%33.852.55%32.651.80%0.12%
亚泰集团/600881.SH
2019-03-253.924.073.903.96-1.00%-1.20%-1.10%39,741,500159,266,000133%4.010.40%4.020.25%4.000.33%4.000.05%0.03%
博闻科技/600883.SH
2019-03-257.887.957.787.93-0.88%0.69%3.26%3,053,40024,049,00075%7.88-0.24%7.860.55%7.810.72%7.680.22%0.47%
张江高科/600895.SH
2019-03-2525.8827.5724.9925.40-5.58%-3.32%1.32%125,462,8003,296,311,000101%26.27-1.10%26.181.63%25.592.64%25.071.92%2.21%
庞大集团/601258.SH
2019-03-251.751.761.711.73-3.35%-0.40%-6.28%136,888,900237,802,00062%1.74-2.64%1.78-0.61%1.79-0.61%1.85-0.65%-0.08%
江河集团/601886.SH
2019-03-259.659.889.539.69-2.71%0.54%2.84%12,593,500121,371,00068%9.64-1.99%9.681.01%9.560.41%9.420.81%1.06%
中国汽研/601965.SH
2019-03-258.588.798.358.51-1.05%-0.87%3.39%7,311,00062,767,00096%8.590.37%8.511.02%8.421.00%8.230.80%0.29%