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
2020-03-2733.3833.5531.8031.90-3.13%-1.28%-7.84%4,124,400133,272,00083%32.31-2.33%32.94-1.17%33.16-1.77%34.61-1.49%-1.96%
中国宝安/000009.SZ
2020-03-276.296.296.066.07-1.30%-1.52%-3.65%52,712,000324,934,00054%6.16-1.11%6.310.53%6.21-0.37%6.30-0.77%-1.84%
深物业A/000011.SZ
2020-03-278.368.458.278.300.00%-0.71%0.83%3,193,20026,693,00060%8.36-0.27%8.440.27%8.370.28%8.230.43%0.11%
特 力A/000025.SZ
2020-03-2718.5318.6018.1218.18-0.55%-1.04%-0.51%2,396,10044,018,00076%18.37-0.10%18.450.26%18.320.19%18.27-0.06%-0.82%
神州数码/000034.SZ
2020-03-2729.1029.7627.0627.06-10.01%-1.80%-10.40%56,117,9001,546,413,000123%27.56-8.32%28.77-3.09%28.91-3.80%30.20-0.64%0.72%
东旭蓝天/000040.SZ
2020-03-273.523.533.423.44-0.58%-1.21%-6.57%19,762,20068,809,00042%3.48-0.74%3.520.63%3.48-0.29%3.68-2.46%-0.59%
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
2020-03-2735.8435.8635.1335.16-0.06%-0.88%-4.21%3,797,100134,690,00067%35.47-0.01%35.990.33%35.75-0.77%36.71-1.39%-1.84%
深圳华强/000062.SZ
2020-03-2712.2412.4212.0812.13-0.16%-1.03%-0.52%3,791,80046,472,00085%12.260.72%12.220.98%12.080.10%12.19-0.53%-1.00%
国新健康/000503.SZ
2020-03-2713.7713.8513.4513.50-1.03%-1.09%-2.77%7,876,600107,506,00063%13.65-0.62%13.780.01%13.69-0.34%13.88-0.26%-1.11%
珠海港/000507.SZ
2020-03-275.175.205.135.140.19%-0.39%0.65%8,399,00043,337,00080%5.160.45%5.160.47%5.130.00%5.110.22%-0.48%
紫光学大/000526.SZ
2020-03-2742.7843.7841.9142.40-0.42%-1.42%-5.97%1,666,50071,677,00055%43.01-0.60%43.290.76%43.49-2.15%45.090.28%0.74%
广宇发展/000537.SZ
2020-03-276.796.906.706.740.75%-0.82%-4.29%11,323,20076,954,00057%6.800.89%6.780.85%6.710.25%7.04-0.90%-0.18%
中天金融/000540.SZ
2020-03-273.323.363.283.290.30%-0.69%-2.72%30,336,600100,501,00056%3.31-0.39%3.330.45%3.31-0.87%3.38-0.76%-1.28%
海德股份/000567.SZ
2020-03-279.9010.209.629.900.81%-0.10%7.04%18,121,200179,583,000118%9.91-0.12%9.782.15%9.572.31%9.250.80%-0.06%
*ST 海马/000572.SZ
2020-03-272.182.202.142.181.87%0.32%1.21%20,224,80043,954,00097%2.170.56%2.171.31%2.140.75%2.15-0.19%-1.08%
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
2020-03-275.785.795.595.59-1.58%-1.55%-5.77%4,138,10023,496,00052%5.68-1.01%5.770.26%5.70-0.77%5.93-0.65%-0.72%
远大控股/000626.SZ
2020-03-277.417.427.297.290.28%-0.84%-0.80%1,812,00013,322,00062%7.350.15%7.380.55%7.310.00%7.35-1.02%-1.08%
三木集团/000632.SZ
2020-03-274.544.584.454.45-1.11%-1.74%-9.77%2,997,70013,577,00041%4.53-0.55%4.540.91%4.53-1.37%4.93-2.97%-0.72%
合金投资/000633.SZ
2020-03-273.573.583.463.47-1.14%-1.45%-1.73%3,091,50010,885,00080%3.52-0.48%3.540.77%3.510.00%3.53-0.42%-0.75%
泰达股份/000652.SZ
2020-03-279.069.658.969.322.87%0.34%-8.22%191,185,8001,775,720,00080%9.291.35%9.122.32%9.11-1.43%10.16-1.73%-1.73%
天夏智慧/000662.SZ
2020-03-273.603.663.463.50-3.05%-1.66%-1.60%24,581,70087,479,00085%3.56-0.78%3.670.85%3.590.42%3.56-0.28%-0.98%
阳 光 城/000671.SZ
2020-03-276.997.316.877.052.77%-0.55%4.66%41,650,200295,269,000132%7.093.49%6.903.37%6.741.72%6.740.33%-1.51%
亚太实业/000691.SZ
2020-03-273.923.963.803.83-5.43%-1.44%-2.30%6,589,70025,605,000143%3.89-3.74%3.98-1.10%3.97-0.15%3.92-0.51%-0.06%
厦门信达/000701.SZ
2020-03-274.504.504.354.38-1.13%-1.40%-2.75%5,498,10024,422,00053%4.44-0.47%4.460.29%4.43-0.18%4.50-1.51%-2.12%
黑芝麻/000716.SZ
2020-03-274.144.183.963.97-3.64%-2.50%1.64%37,754,500153,727,00096%4.07-0.61%4.101.41%4.020.80%3.910.98%-0.47%
湖南发展/000722.SZ
2020-03-275.865.925.835.870.86%-0.07%1.08%3,317,30019,487,000110%5.870.82%5.840.95%5.790.47%5.81-0.19%-0.63%
华闻集团/000793.SZ
2020-03-273.303.363.243.27-1.51%-0.79%2.67%53,371,200175,929,000103%3.301.38%3.241.86%3.181.05%3.190.19%-0.63%
长城动漫/000835.SZ
2020-03-273.733.753.643.65-1.35%-0.60%-4.07%5,990,40021,999,00073%3.67-1.29%3.74-0.88%3.74-0.56%3.81-0.91%-0.64%
中广核技/000881.SZ
2020-03-277.307.457.217.250.00%-0.75%-1.72%10,911,70079,706,00097%7.310.44%7.280.93%7.24-0.43%7.38-0.70%-1.62%
山大华特/000915.SZ
2020-03-2722.8423.1022.5422.730.49%-0.25%-1.64%3,157,50071,951,00050%22.790.25%22.711.41%22.34-0.08%23.11-1.96%-1.45%
中国海诚/002116.SZ
2020-03-277.757.917.697.751.17%-0.83%2.04%2,386,20018,647,000118%7.821.36%7.751.33%7.650.98%7.60-0.12%-1.11%
洪涛股份/002325.SZ
2020-03-273.053.063.013.020.00%-0.53%-1.37%6,554,30019,897,00073%3.040.10%3.040.63%3.01-0.13%3.06-0.58%-1.01%
亚厦股份/002375.SZ
2020-03-276.376.946.356.816.91%1.41%6.82%25,657,800172,295,000135%6.726.27%6.542.27%6.481.81%6.380.55%0.88%
广田集团/002482.SZ
2020-03-273.753.903.743.791.88%-0.71%-0.58%10,145,00038,722,000120%3.822.09%3.781.29%3.740.40%3.81-0.63%-0.81%
中公教育/002607.SZ
2020-03-2723.4823.8522.8723.08-0.82%-0.46%0.44%6,766,000156,881,00044%23.19-0.24%23.201.09%23.20-0.75%22.980.46%0.34%
瑞和股份/002620.SZ
2020-03-275.775.905.725.72-0.17%-1.53%-0.19%5,164,60030,000,000171%5.810.83%5.810.61%5.760.33%5.730.18%-0.41%
东易日盛/002713.SZ
2020-03-276.486.586.366.37-0.62%-1.65%-3.47%2,764,40017,904,00072%6.480.20%6.480.79%6.42-0.33%6.60-1.20%-2.73%
华测检测/300012.SZ
2020-03-2715.5215.6315.2115.25-0.13%-0.85%3.20%12,495,700192,179,00044%15.380.41%15.072.12%14.660.42%14.78-0.41%-0.96%
宁波联合/600051.SH
2020-03-276.576.606.356.37-2.75%-1.41%1.82%10,145,90065,554,00070%6.460.53%6.421.31%6.310.98%6.260.60%1.00%
新疆天业/600075.SH
2020-03-274.835.104.774.882.31%-1.15%1.27%11,104,70054,826,000146%4.942.09%4.901.92%4.830.86%4.82-0.06%-1.00%
人福医药/600079.SH
2020-03-2013.6413.6613.3813.601.64%0.32%-1.54%8,702,200117,980,00048%13.562.06%13.490.75%13.49-0.21%13.81-0.56%-0.40%
*ST长投/600119.SH
2020-03-275.635.775.615.630.72%-0.88%-0.64%3,722,80021,144,000101%5.681.25%5.64-0.20%5.68-0.73%5.670.75%-0.49%
东湖高新/600133.SH
2020-03-275.896.175.725.74-3.04%-3.22%-0.45%54,024,600320,446,00099%5.932.56%5.783.16%5.661.11%5.77-5.89%-1.12%
当代明诚/600136.SH
2020-03-279.179.259.019.03-0.77%-1.06%-4.46%6,587,70060,127,00054%9.13-0.56%9.210.44%9.16-0.97%9.45-1.19%-1.51%
ST创兴/600193.SH
2020-03-273.483.483.443.46-0.29%-0.03%-1.28%963,0003,333,00061%3.46-0.23%3.460.52%3.44-0.12%3.51-0.17%-0.10%
江苏吴中/600200.SH
2020-03-277.277.277.037.07-2.75%-1.20%-0.91%26,197,400187,477,00077%7.16-0.90%7.171.24%7.100.13%7.14-0.08%-1.50%
ST罗顿/600209.SH
2020-03-273.143.283.143.222.88%0.19%4.78%8,325,70026,755,000129%3.212.29%3.161.48%3.131.26%3.070.75%0.14%
鲁商发展/600223.SH
2020-03-277.027.526.987.255.99%-1.92%3.42%63,617,800470,250,000225%7.396.09%7.184.18%7.042.85%7.010.99%-2.01%
中恒集团/600252.SH
2020-03-273.393.423.303.31-1.49%-1.22%0.18%34,280,200114,856,00073%3.35-1.33%3.360.90%3.310.73%3.30-0.21%-0.84%
海航创新/600555.SH
2020-03-272.392.442.302.340.00%-1.35%-15.86%47,920,100113,665,00041%2.37-1.33%2.370.72%2.38-3.29%2.78-1.77%0.41%
ST沪科/600608.SH
2020-03-274.294.304.204.22-0.94%-0.99%1.01%1,630,4006,948,00091%4.26-0.77%4.260.69%4.220.52%4.18-0.02%-0.41%
天宸股份/600620.SH
2020-03-275.855.925.775.841.04%0.14%-9.51%3,678,90021,456,00024%5.830.80%5.791.24%5.71-0.56%6.450.05%0.51%
光大嘉宝/600622.SH
2020-03-273.803.923.763.822.41%-0.75%0.05%26,046,600100,249,00097%3.853.50%3.762.54%3.690.35%3.82-0.81%-1.76%
复旦复华/600624.SH
2020-03-278.768.798.488.53-0.93%-0.89%-2.13%11,799,600101,564,00060%8.61-1.06%8.680.95%8.57-0.19%8.72-1.00%-1.98%
大众公用/600635.SH
2020-03-274.084.114.054.050.25%-0.64%-1.32%12,090,80049,282,00064%4.080.12%4.080.44%4.050.00%4.10-0.73%-1.00%
同达创业/600647.SH
2020-03-2713.0013.1712.8512.860.08%-1.00%-5.43%1,226,10015,927,00037%12.990.39%13.061.23%12.82-0.02%13.60-3.23%-0.55%
飞乐音响/600651.SH
2020-03-273.803.813.643.66-2.92%-1.80%-3.48%14,847,60055,332,00065%3.73-2.02%3.82-0.37%3.79-0.26%3.790.32%-0.05%
*ST游久/600652.SH
2020-03-272.292.312.262.280.44%0.18%-1.30%7,495,60017,059,00080%2.280.66%2.29-0.57%2.30-0.56%2.31-0.52%-1.08%
申华控股/600653.SH
2020-03-271.951.961.931.930.00%-0.57%-1.28%8,581,00016,659,00068%1.94-0.31%1.960.67%1.940.05%1.96-0.41%-0.88%
*ST航通/600677.SH
2020-03-274.414.634.374.634.99%1.14%-6.37%21,247,60097,271,00081%4.582.39%4.530.69%4.55-0.89%4.95-3.38%-0.34%
*ST工新/600701.SH
2020-03-271.631.691.611.694.97%0.72%5.10%12,920,50021,683,000154%1.683.45%1.642.88%1.612.22%1.610.13%-0.96%
盛屯矿业/600711.SH
2020-03-274.194.214.154.170.72%-0.22%-0.50%13,117,10054,817,00059%4.180.10%4.210.57%4.160.27%4.19-0.50%-1.14%
中国高科/600730.SH
2020-03-274.474.564.464.481.13%-0.69%-0.73%4,470,90020,166,000105%4.511.30%4.480.61%4.460.09%4.51-0.68%-0.85%
华远地产/600743.SH
2020-03-272.232.272.212.231.36%-0.36%0.22%11,945,40026,729,000143%2.241.31%2.231.05%2.210.78%2.23-0.09%-0.55%
洲际油气/600759.SH
2020-03-272.392.402.352.35-0.84%-1.14%-4.86%24,558,60058,373,00044%2.38-0.63%2.400.04%2.39-0.62%2.47-0.88%-0.12%
综艺股份/600770.SH
2020-03-274.764.814.704.710.00%-0.84%-3.86%8,771,80041,662,00074%4.75-0.32%4.80-0.17%4.79-0.68%4.90-0.59%-0.94%
鲁银投资/600784.SH
2020-03-274.464.494.404.41-0.45%-0.68%-0.11%2,366,80010,508,00093%4.44-0.34%4.430.64%4.390.39%4.42-0.63%-0.45%
轻纺城/600790.SH
2020-03-273.143.193.133.171.60%0.16%1.34%11,814,40037,394,000133%3.171.38%3.151.00%3.120.35%3.130.16%-0.79%
悦达投资/600805.SH
2020-03-274.574.644.574.601.32%-0.07%-0.48%3,474,10015,991,00074%4.601.05%4.581.04%4.53-0.02%4.62-0.28%-0.69%
东方集团/600811.SH
2020-03-273.703.733.493.49-5.68%-3.16%-0.96%107,851,300388,665,000128%3.60-4.10%3.670.41%3.610.50%3.520.89%0.59%
ST宏盛/600817.SH
2020-03-279.319.689.309.451.50%-0.52%5.66%1,134,80010,779,00097%9.503.10%9.242.66%9.031.40%8.94-0.02%-1.02%
同济科技/600846.SH
2020-03-278.458.548.378.380.12%-0.92%0.04%8,286,60070,089,00079%8.460.26%8.480.46%8.42-0.07%8.38-0.05%-1.07%
银座股份/600858.SH
2020-03-274.334.454.324.340.93%-0.78%0.77%5,635,30024,647,00094%4.371.72%4.341.05%4.300.12%4.310.16%-0.44%
梅雁吉祥/600868.SH
2020-03-273.263.323.243.240.00%-1.16%-1.40%27,097,60088,830,00064%3.280.52%3.280.49%3.27-0.46%3.29-0.03%-1.30%
中炬高新/600872.SH
2020-03-2744.2045.3044.1044.280.00%-1.17%4.54%6,076,900272,275,00073%44.810.87%44.151.76%43.101.34%42.360.42%-0.05%
亚泰集团/600881.SH
2020-03-273.103.143.063.06-0.33%-1.16%-0.87%11,036,30034,173,00073%3.100.13%3.11-0.06%3.100.26%3.09-0.23%-0.83%
博闻科技/600883.SH
2020-03-278.618.668.058.08-2.18%-2.19%-5.29%7,494,80061,916,00094%8.26-1.63%8.48-0.60%8.46-0.27%8.53-0.92%-2.41%
张江高科/600895.SH
2020-03-2712.5512.6112.3512.37-0.40%-1.04%-1.03%5,940,80074,261,00056%12.500.10%12.530.51%12.41-0.08%12.50-0.30%-1.03%
ST庞大/601258.SH
2020-03-271.171.181.141.15-0.86%0.00%-5.43%33,550,70038,600,00071%1.15-1.79%1.17-0.68%1.18-1.34%1.22-1.22%-1.13%
江河集团/601886.SH
2020-03-276.356.506.246.270.97%-1.57%1.10%11,683,10074,427,000180%6.372.31%6.292.31%6.201.96%6.20-0.90%-0.94%
中国汽研/601965.SH
2020-03-278.738.918.638.781.97%-0.06%5.59%5,482,00048,162,00079%8.791.77%8.582.82%8.361.08%8.320.01%-1.03%