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
国华网安/000004.SZ
2021-04-1419.4620.4018.6018.980.96%-1.64%3.16%10,954,700211,398,000472%19.305.00%18.934.96%18.764.83%18.404.38%0.49%
中国宝安/000009.SZ
2021-04-149.6410.029.619.912.38%0.15%1.94%56,603,800560,072,00096%9.902.61%9.691.03%9.70-1.61%9.720.70%0.78%
深物业A/000011.SZ
2021-04-1412.3513.0012.3212.843.55%0.72%-3.43%9,643,000122,928,00076%12.752.09%12.69-1.14%13.00-2.69%13.30-0.84%-1.04%
特 力A/000025.SZ
2021-04-1414.8315.1414.8314.962.26%-0.17%0.15%2,403,80036,021,000102%14.992.06%14.880.42%14.90-0.15%14.94-0.33%-0.68%
神州数码/000034.SZ
2021-04-1417.6117.7016.9517.56-0.85%1.17%-2.72%7,725,200134,090,00070%17.36-3.36%17.71-0.70%17.76-0.79%18.050.21%0.55%
东旭蓝天/000040.SZ
2021-04-142.722.762.682.751.48%1.14%-6.62%22,805,60062,002,00053%2.72-0.62%2.76-1.32%2.82-1.78%2.95-1.17%-0.29%
中航善达/000043.SZ
2019-12-1319.9120.4919.7120.251.96%0.51%0.09%7,097,000142,984,00087%20.151.52%20.22-1.08%20.52-0.75%20.230.27%-0.25%
德赛电池/000049.SZ
2021-04-1467.8969.6367.3768.450.88%-0.21%-0.94%2,049,400140,578,00076%68.60-0.16%68.26-1.68%69.29-0.06%69.100.21%-0.42%
深圳华强/000062.SZ
2021-04-1412.6512.8812.5012.751.51%0.13%3.32%4,260,10054,245,000131%12.731.60%12.521.03%12.440.67%12.340.64%-0.07%
国新健康/000503.SZ
2021-04-148.038.397.898.15-0.61%0.12%0.85%26,341,400214,409,00096%8.14-2.47%8.620.13%8.450.20%8.080.46%1.67%
珠海港/000507.SZ
2021-04-145.575.695.535.661.62%0.53%1.96%8,832,70049,732,00098%5.630.63%5.650.70%5.600.38%5.550.29%0.21%
紫光学大/000526.SZ
2021-04-1435.3936.8735.1436.372.77%1.48%-3.25%954,60034,213,000120%35.840.26%36.00-1.25%36.58-1.44%37.59-1.22%-1.00%
广宇发展/000537.SZ
2021-04-145.645.645.605.62-0.18%0.00%-1.65%2,791,50015,687,00086%5.62-0.39%5.66-0.32%5.68-0.44%5.71-0.18%-0.28%
中天金融/000540.SZ
2021-04-142.872.912.862.880.00%-0.14%-1.44%17,273,70049,813,00057%2.880.52%2.87-0.28%2.90-0.58%2.92-0.14%-0.37%
海德股份/000567.SZ
2021-04-149.5410.379.5410.133.16%1.10%-0.36%19,066,800191,043,000106%10.02-0.67%10.51-2.31%10.580.40%10.170.13%1.65%
ST海马/000572.SZ
2021-04-143.233.483.233.485.14%2.02%5.65%23,321,90079,552,000155%3.41-0.67%3.421.06%3.371.02%3.290.89%0.73%
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
2021-04-148.308.518.208.410.96%0.79%3.03%24,747,200206,493,000111%8.34-0.87%8.290.71%8.230.20%8.160.69%0.98%
远大控股/000626.SZ
2021-04-1417.3117.5317.1217.27-0.46%-0.18%1.96%2,795,00048,356,00075%17.30-1.11%17.500.16%17.300.86%16.940.05%0.43%
三木集团/000632.SZ
2021-04-143.463.543.463.510.57%0.06%-7.95%4,285,30015,032,00027%3.51-0.28%3.56-6.22%3.85-1.26%3.81-0.08%0.93%
合金投资/000633.SZ
2021-04-146.676.796.626.791.49%1.04%0.10%4,646,30031,224,00043%6.720.02%6.79-1.61%6.910.12%6.78-0.13%0.14%
泰达股份/000652.SZ
2021-04-144.114.154.094.130.00%0.07%-2.82%7,327,90030,241,00044%4.130.05%4.16-0.79%4.21-0.83%4.250.14%-0.04%
天夏退/000662.SZ
2021-04-090.230.250.220.258.70%5.04%10.13%54,264,00012,909,000200%0.242.59%0.230.86%0.231.75%0.232.25%0.27%
阳 光 城/000671.SZ
2021-04-146.156.206.136.170.33%-0.05%-0.69%9,564,90059,043,00051%6.17-0.03%6.260.06%6.25-0.08%6.210.21%-0.04%
亚太实业/000691.SZ
2021-04-145.675.735.465.721.06%2.22%0.79%8,998,10050,353,00052%5.60-2.95%5.81-1.01%5.820.05%5.680.46%0.64%
厦门信达/000701.SZ
2021-04-145.005.064.984.99-0.40%-0.56%-2.23%2,378,80011,937,00035%5.02-0.54%5.06-0.71%5.14-0.31%5.100.24%0.66%
黑芝麻/000716.SZ
2021-04-143.123.183.103.170.96%0.76%0.99%7,232,70022,754,000122%3.150.61%3.150.00%3.15-0.13%3.140.26%-0.04%
湖南发展/000722.SZ
2021-04-146.957.006.756.90-2.27%0.54%-3.63%12,600,30086,479,00054%6.86-3.41%7.09-0.06%7.05-0.94%7.160.04%0.52%
华闻集团/000793.SZ
2021-04-142.783.292.703.2910.03%7.48%13.18%352,183,7001,077,894,000317%3.06-4.67%3.140.32%3.062.07%2.913.42%2.79%
*ST长动/000835.SZ
2021-04-141.781.791.741.78-0.56%0.34%-1.22%2,285,1004,053,00071%1.770.00%1.78-1.06%1.79-0.61%1.800.00%-0.36%
中广核技/000881.SZ
2021-04-1413.2413.4512.8113.391.98%1.55%0.36%21,645,700285,405,00074%13.19-0.34%13.62-1.11%13.67-1.37%13.340.59%1.17%
山大华特/000915.SZ
2021-04-1426.8428.3726.4228.023.70%1.68%4.79%9,868,500271,956,000155%27.561.44%27.530.81%27.300.74%26.741.54%1.99%
中国海诚/002116.SZ
2021-04-146.066.266.066.181.98%0.32%-1.26%1,068,8006,584,00059%6.161.15%6.14-0.20%6.16-0.29%6.260.08%0.25%
洪涛股份/002325.SZ
2021-04-142.472.492.412.490.40%1.55%2.38%9,836,50024,119,000108%2.45-1.21%2.47-0.20%2.460.29%2.430.29%0.03%
亚厦股份/002375.SZ
2021-04-147.607.707.547.63-0.13%0.22%-5.44%4,618,90035,163,00064%7.61-0.17%7.65-0.95%7.75-1.31%8.07-0.65%-0.87%
广田集团/002482.SZ
2021-04-142.652.692.622.680.75%0.83%0.00%6,841,90018,188,00089%2.66-0.75%2.69-0.67%2.70-0.41%2.680.22%-0.16%
中公教育/002607.SZ
2021-04-1427.4027.8526.7026.80-1.69%-0.80%-4.46%12,904,800348,652,000109%27.02-1.56%27.24-1.17%27.67-1.06%28.05-0.65%-0.20%
瑞和股份/002620.SZ
2021-04-145.635.815.615.802.11%1.29%0.09%5,847,10033,478,00093%5.731.08%5.70-0.23%5.74-0.52%5.800.00%-0.24%
东易日盛/002713.SZ
2021-04-147.597.757.547.58-1.17%-0.09%-0.39%1,952,70014,816,00081%7.59-1.93%7.72-0.81%7.73-0.03%7.610.18%0.03%
华测检测/300012.SZ
2021-04-1431.1631.1830.2130.29-2.48%-0.87%3.09%13,696,900418,504,00080%30.56-1.52%30.660.42%30.331.23%29.380.75%0.98%
宁波联合/600051.SH
2021-04-147.958.027.877.98-0.13%0.45%-5.43%2,313,70018,381,00054%7.94-2.06%8.23-1.27%8.38-1.58%8.44-0.21%0.07%
新疆天业/600075.SH
2021-04-147.157.287.057.231.26%0.78%-7.32%16,269,700116,720,00048%7.170.56%7.34-3.60%7.63-1.69%7.80-0.90%-0.38%
人福医药/600079.SH
2021-04-1432.4834.5032.1033.964.62%0.64%5.78%17,518,700591,175,000188%33.754.30%32.962.50%32.662.14%32.111.40%0.57%
ST长投/600119.SH
2021-04-146.586.596.506.560.31%-0.08%0.63%399,7002,624,00066%6.570.55%6.540.51%6.51-0.03%6.520.29%0.15%
东湖高新/600133.SH
2021-04-145.775.825.745.811.04%0.43%-4.41%5,811,90033,622,00036%5.79-0.40%5.92-1.66%6.01-0.55%6.080.02%0.23%
当代文体/600136.SH
2021-04-146.076.145.996.080.83%0.13%-0.96%3,248,70019,726,000102%6.070.26%6.06-0.41%6.10-0.54%6.14-0.05%-0.29%
ST创兴/600193.SH
2021-04-146.626.856.536.53-4.95%-1.20%-5.99%4,879,20032,248,000196%6.61-7.70%6.90-3.50%6.95-2.97%6.95-0.80%1.10%
江苏吴中/600200.SH
2021-04-146.867.156.317.1510.00%4.93%13.78%103,336,900704,156,000450%6.816.07%6.486.43%6.416.48%6.287.20%1.91%
*ST罗顿/600209.SH
2021-04-144.394.494.324.36-0.91%-0.07%3.66%2,905,70012,678,000126%4.360.14%4.341.26%4.280.75%4.210.91%0.63%
鲁商发展/600223.SH
2021-04-1412.9813.8712.8513.503.21%0.03%6.02%70,067,400945,656,000132%13.505.34%13.170.51%13.071.63%12.731.36%0.92%
中恒集团/600252.SH
2021-04-142.752.792.742.781.09%0.43%0.36%7,547,10020,890,00085%2.770.29%2.770.07%2.77-0.11%2.770.04%-0.10%
*ST海创/600555.SH
2021-04-141.581.631.561.621.89%1.31%1.50%6,684,00010,686,00066%1.60-0.31%1.640.55%1.620.19%1.600.50%0.00%
ST沪科/600608.SH
2021-04-144.314.334.234.300.23%0.21%0.82%939,1004,030,00080%4.29-0.37%4.250.57%4.240.19%4.27-0.63%0.14%
天宸股份/600620.SH
2021-04-146.106.336.106.242.97%0.31%-0.62%3,669,80022,831,000229%6.221.95%6.190.19%6.22-0.53%6.28-0.22%-0.28%
光大嘉宝/600622.SH
2021-04-143.173.213.163.190.63%0.03%-0.99%4,317,90013,768,00058%3.19-0.06%3.21-0.19%3.21-0.43%3.220.12%-0.08%
复旦复华/600624.SH
2021-04-146.886.926.836.921.17%0.46%-0.39%1,362,6009,386,00060%6.890.53%6.88-0.49%6.94-0.45%6.95-0.06%-0.24%
大众公用/600635.SH
2021-04-143.693.713.663.690.27%0.11%-4.58%7,642,20028,169,00051%3.69-0.16%3.71-0.67%3.75-0.85%3.87-0.52%0.03%
同达创业/600647.SH
2021-04-1410.4410.6210.3510.590.86%0.34%-0.95%692,7007,311,00081%10.55-0.16%10.60-0.77%10.66-0.79%10.690.18%0.08%
*ST飞乐/600651.SH
2021-04-143.613.653.583.620.28%-0.08%-0.79%6,391,30023,158,000123%3.620.19%3.65-0.49%3.65-0.08%3.650.03%-0.01%
ST游久/600652.SH
2021-04-141.611.621.581.620.62%1.06%-0.49%3,993,1006,401,00070%1.60-0.87%1.62-1.46%1.65-0.30%1.630.49%-0.01%
申华控股/600653.SH
2021-04-141.681.731.681.721.78%0.70%-0.29%15,217,90025,990,00057%1.710.77%1.700.24%1.700.06%1.730.12%0.14%
*ST航通/600677.SH
2020-04-293.013.013.013.01-5.05%0.00%-23.55%6,655,50020,034,00058%3.01-5.08%3.07-6.12%3.23-14.00%3.94-2.04%-0.53%
退市工新/600701.SH
2021-04-140.330.330.310.32-5.88%1.59%15.11%13,754,8004,336,00069%0.32-8.96%0.34-1.72%0.332.48%0.280.73%-6.95%
盛屯矿业/600711.SH
2021-04-146.436.566.436.551.55%0.63%-2.09%31,859,900207,388,00060%6.510.22%6.55-1.89%6.75-0.24%6.69-0.06%-0.15%
中国高科/600730.SH
2021-04-144.284.344.284.33-0.69%0.42%-1.05%4,984,40021,495,000137%4.31-1.69%4.36-0.71%4.38-0.73%4.38-0.02%-0.02%
华远地产/600743.SH
2021-04-142.132.152.112.140.00%0.28%0.28%9,025,70019,258,00059%2.130.42%2.130.05%2.13-0.05%2.130.14%0.15%
洲际油气/600759.SH
2021-04-142.022.071.992.040.49%0.64%0.59%52,378,600106,177,00088%2.03-0.34%2.08-0.14%2.060.34%2.030.30%0.41%
综艺股份/600770.SH
2021-04-145.215.275.185.250.57%0.19%-3.35%6,044,70031,676,00051%5.24-0.55%5.30-0.77%5.38-0.76%5.430.00%0.14%
鲁银投资/600784.SH
2021-04-145.375.415.325.380.00%0.32%-3.10%4,910,70026,338,00077%5.36-2.65%5.52-0.54%5.53-0.49%5.55-0.47%-0.37%
轻纺城/600790.SH
2021-04-143.213.243.193.230.62%0.34%0.06%4,806,20015,471,00097%3.220.22%3.220.00%3.23-0.19%3.230.00%-0.03%
悦达投资/600805.SH
2021-04-143.653.753.623.721.92%0.70%-0.96%4,110,10015,182,00072%3.690.49%3.70-0.48%3.73-0.59%3.760.13%-0.15%
东方集团/600811.SH
2021-04-143.293.323.253.310.61%0.42%-5.46%24,466,30080,651,00074%3.30-0.12%3.35-1.24%3.39-1.14%3.50-0.88%-0.32%
ST宏盛/600817.SH
2021-04-1415.8616.2715.8616.191.31%0.68%-4.08%776,30012,484,00052%16.081.50%16.12-0.43%16.22-0.70%16.88-0.27%0.12%
同济科技/600846.SH
2021-04-149.549.839.549.721.57%0.13%-4.78%4,665,60045,290,00042%9.711.35%9.74-1.05%9.89-1.03%10.21-0.09%0.21%
银座股份/600858.SH
2021-04-146.786.866.756.820.74%-0.13%-1.25%461,3003,150,00041%6.83-0.06%6.85-0.23%6.89-0.10%6.91-0.58%0.28%
梅雁吉祥/600868.SH
2021-04-143.083.083.043.070.33%0.39%-6.12%31,533,60096,445,00029%3.06-0.65%3.10-0.55%3.13-1.30%3.270.15%0.43%
中炬高新/600872.SH
2021-04-1452.6953.1452.1152.80-0.81%0.22%-0.87%10,709,700564,252,00074%52.69-1.31%53.22-0.64%53.53-1.41%53.260.42%0.98%
亚泰集团/600881.SH
2021-04-142.882.912.882.900.69%0.14%-1.19%7,816,10022,635,00069%2.90-0.10%2.91-0.38%2.92-0.17%2.94-0.10%-0.05%
博闻科技/600883.SH
2021-04-148.218.278.088.241.10%0.61%-2.47%1,164,2009,535,00077%8.19-0.15%8.21-0.61%8.29-0.53%8.45-0.98%-0.68%
张江高科/600895.SH
2021-04-1416.7617.0716.7317.021.13%0.59%0.68%6,430,700108,808,00084%16.920.10%16.99-0.04%16.97-0.19%16.910.18%0.24%
ST庞大/601258.SH
2021-04-141.421.501.411.504.90%1.69%8.93%127,369,000187,930,000118%1.480.55%1.461.60%1.431.49%1.381.10%1.11%
江河集团/601886.SH
2021-04-147.127.257.097.221.40%0.50%-3.05%7,337,70052,716,00061%7.180.32%7.17-0.28%7.21-0.08%7.45-1.25%-0.64%
中国汽研/601965.SH
2021-04-1414.6015.2614.6015.154.05%0.66%0.11%2,234,40033,631,000100%15.052.81%14.90-0.12%15.00-0.39%15.13-0.11%0.15%