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
2021-01-2719.4420.3918.9119.972.62%1.10%1.37%3,117,90061,587,00091%19.750.08%19.60-0.27%19.78-0.75%19.700.71%0.05%
中国宝安/000009.SZ
2021-01-277.117.197.077.10-0.42%-0.28%-4.60%34,812,600247,877,00052%7.12-2.25%7.35-2.49%7.53-0.25%7.440.08%-0.09%
深物业A/000011.SZ
2021-01-2710.6611.2010.5810.901.49%0.14%-4.34%6,445,60070,159,00061%10.890.66%10.83-0.88%11.05-2.14%11.400.03%-0.13%
特 力A/000025.SZ
2021-01-2715.6415.9315.5115.680.19%-0.18%-2.93%1,590,40024,983,00048%15.71-0.15%15.72-1.47%16.20-0.41%16.150.30%-0.17%
神州数码/000034.SZ
2021-01-2718.7619.2018.5418.941.07%0.05%-5.01%9,095,300172,173,00081%18.93-0.23%19.13-1.44%19.49-0.94%19.94-0.68%-0.67%
东旭蓝天/000040.SZ
2021-01-272.982.982.912.93-1.35%-0.54%-4.90%17,975,40052,962,00074%2.95-1.57%2.99-1.12%3.03-1.01%3.08-0.26%-0.78%
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
2021-01-2774.2074.3068.7571.43-3.67%0.18%-3.23%7,043,900502,243,00078%71.30-4.63%75.82-2.13%75.58-0.10%73.820.25%0.82%
深圳华强/000062.SZ
2021-01-2711.8011.8011.5811.62-1.19%-0.30%-4.13%2,483,50028,944,00073%11.66-0.67%11.72-0.91%11.89-0.97%12.12-0.23%-0.04%
国新健康/000503.SZ
2021-01-277.358.087.347.501.08%-2.47%-3.71%12,270,10094,354,000161%7.692.13%7.64-0.34%7.72-0.95%7.790.18%-0.65%
珠海港/000507.SZ
2021-01-275.495.565.445.552.40%0.84%-3.60%5,734,70031,564,00037%5.500.81%5.49-0.42%5.52-0.27%5.760.04%0.16%
紫光学大/000526.SZ
2021-01-2747.1047.4845.5045.66-3.83%-1.01%-5.70%568,00026,199,00062%46.13-2.19%47.27-2.02%48.41-0.53%48.420.30%0.18%
广宇发展/000537.SZ
2021-01-275.715.775.685.700.00%-0.35%-3.80%4,147,10023,722,00067%5.72-0.02%5.73-0.83%5.80-1.07%5.93-0.05%-0.09%
中天金融/000540.SZ
2021-01-272.772.772.682.69-2.89%-1.10%-5.98%32,953,80089,643,000106%2.72-2.40%2.77-1.98%2.82-1.50%2.86-0.45%-0.54%
海德股份/000567.SZ
2021-01-278.038.148.018.050.25%-0.30%-4.70%1,349,20010,893,00053%8.07-0.20%8.15-1.83%8.36-0.96%8.45-0.15%-0.31%
ST海马/000572.SZ
2021-01-272.612.622.512.53-3.44%-1.09%-6.71%15,957,00040,817,000109%2.56-3.00%2.61-2.10%2.66-1.81%2.71-1.06%-1.10%
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
2021-01-276.026.085.896.041.17%0.94%-12.20%4,151,20024,839,00024%5.980.47%5.99-2.16%6.21-2.75%6.880.16%0.94%
远大控股/000626.SZ
2021-01-2714.4014.8814.2214.600.76%-0.21%5.07%5,264,50077,025,00099%14.631.16%14.441.36%14.211.34%13.900.53%-0.01%
三木集团/000632.SZ
2021-01-273.263.283.233.270.62%0.37%-3.77%1,418,9004,623,00044%3.26-0.46%3.28-1.20%3.34-0.98%3.400.21%-1.28%
合金投资/000633.SZ
2021-01-276.557.056.347.044.61%6.70%11.99%23,716,300156,485,00070%6.60-2.15%6.591.35%6.500.71%6.291.45%1.49%
泰达股份/000652.SZ
2021-01-274.604.664.604.640.22%0.17%-6.71%12,678,10058,725,00043%4.63-0.45%4.74-1.86%4.87-0.96%4.97-0.66%-0.61%
*ST天夏/000662.SZ
2021-01-130.550.550.550.55-5.17%0.00%-31.42%5,451,9002,999,00016%0.55-5.17%0.57-7.53%0.59-12.09%0.80-2.67%-0.93%
阳 光 城/000671.SZ
2021-01-276.206.306.146.18-0.32%-0.43%-4.33%23,392,300145,189,00064%6.21-0.53%6.26-1.18%6.36-1.29%6.460.00%0.25%
亚太实业/000691.SZ
2021-01-276.536.555.886.5510.08%1.36%15.05%72,242,100466,811,000428%6.4610.75%6.0410.71%5.898.91%5.699.48%2.94%
厦门信达/000701.SZ
2021-01-274.564.644.424.47-1.54%-0.97%-4.89%4,771,30021,536,000116%4.51-1.14%4.59-3.25%4.70-1.16%4.70-0.04%-0.30%
黑芝麻/000716.SZ
2021-01-273.123.123.053.08-1.28%0.06%-2.90%4,844,70014,913,00076%3.08-1.03%3.10-0.99%3.14-0.73%3.17-0.13%-0.89%
湖南发展/000722.SZ
2021-01-275.905.925.865.88-0.51%-0.12%-3.86%1,587,8009,347,00052%5.890.07%5.94-0.89%6.02-0.73%6.12-0.33%-1.01%
华闻集团/000793.SZ
2021-01-272.222.292.202.241.36%-0.36%-3.03%19,483,30043,789,00079%2.250.81%2.25-0.93%2.30-0.61%2.310.17%-0.17%
*ST长动/000835.SZ
2021-01-271.411.471.381.475.00%1.45%3.16%3,396,7004,922,00083%1.456.00%1.380.80%1.40-0.07%1.43-0.07%-1.34%
中广核技/000881.SZ
2021-01-2710.3811.0710.2410.852.94%2.18%-2.97%17,544,900186,315,00066%10.621.39%10.61-2.04%11.25-1.13%11.180.45%0.38%
山大华特/000915.SZ
2021-01-2722.4122.4121.7021.98-1.66%0.18%-6.92%2,339,00051,319,00077%21.94-2.86%22.58-2.72%23.10-1.69%23.61-0.39%0.26%
中国海诚/002116.SZ
2021-01-276.476.576.416.440.63%-0.54%-0.23%893,3005,784,000105%6.480.61%6.48-0.66%6.51-0.06%6.460.69%-0.49%
洪涛股份/002325.SZ
2021-01-272.202.242.182.210.45%-0.23%-2.60%4,500,3009,970,00058%2.220.50%2.21-1.21%2.26-0.88%2.270.71%-0.39%
亚厦股份/002375.SZ
2021-01-279.249.419.079.290.11%0.20%-0.26%13,778,700127,736,00046%9.270.96%9.25-1.71%9.48-1.08%9.311.27%1.89%
广田集团/002482.SZ
2021-01-272.732.782.722.750.36%0.04%-2.14%6,268,30017,230,00065%2.750.55%2.74-1.08%2.79-0.71%2.810.14%-0.47%
中公教育/002607.SZ
2021-01-2736.0339.9936.0239.396.52%2.43%10.37%30,481,5001,172,200,000153%38.464.43%38.092.29%37.052.72%35.691.19%0.44%
瑞和股份/002620.SZ
2021-01-275.125.185.115.170.58%0.47%-2.51%1,677,2008,631,00076%5.15-0.19%5.16-0.94%5.25-0.70%5.300.02%-0.38%
东易日盛/002713.SZ
2021-01-276.937.416.867.419.94%3.72%-2.62%5,219,80037,288,00084%7.145.56%7.01-7.17%7.72-0.87%7.610.03%0.62%
华测检测/300012.SZ
2021-01-2729.3229.7828.4028.84-2.14%-0.61%0.51%14,975,700434,530,00078%29.02-2.09%30.01-0.47%29.610.54%28.700.08%0.19%
宁波联合/600051.SH
2021-01-278.138.198.038.150.37%0.38%-1.67%2,130,80017,299,00057%8.120.77%8.07-0.51%8.16-0.59%8.29-1.54%-0.35%
新疆天业/600075.SH
2021-01-276.306.476.096.144.42%-3.03%2.69%50,364,000318,900,000259%6.336.76%6.185.17%6.093.50%5.982.49%0.59%
人福医药/600079.SH
2021-01-2730.6231.4830.5130.76-0.16%-0.60%1.51%11,676,500361,328,00051%30.950.03%31.37-0.03%31.451.04%30.300.88%-0.13%
ST长投/600119.SH
2021-01-277.037.096.977.05-0.56%0.44%-0.73%549,1003,854,00052%7.02-0.17%7.03-0.57%7.09-0.66%7.100.24%0.00%
东湖高新/600133.SH
2021-01-275.485.565.455.510.18%-0.09%-2.53%8,301,70045,785,00062%5.52-0.42%5.57-4.38%5.80-0.05%5.650.21%0.52%
当代文体/600136.SH
2021-01-275.585.965.485.805.84%0.89%1.79%7,654,10044,004,000129%5.753.59%5.66-0.21%5.76-0.17%5.700.96%-0.60%
ST创兴/600193.SH
2021-01-274.744.774.674.73-0.42%0.53%0.28%427,8002,013,00061%4.71-0.93%4.76-0.88%4.770.02%4.720.19%-0.06%
江苏吴中/600200.SH
2021-01-274.734.734.624.66-1.06%0.09%-4.72%4,376,20020,375,00071%4.66-1.73%4.77-1.79%4.89-0.59%4.89-0.16%-0.53%
ST罗顿/600209.SH
2021-01-273.723.983.723.985.01%1.95%-1.51%3,075,90012,008,000102%3.901.83%3.89-0.71%3.94-1.25%4.04-0.22%-0.11%
鲁商发展/600223.SH
2021-01-2711.1411.9511.1411.260.90%-1.69%7.12%40,332,900461,982,000113%11.451.44%11.342.02%11.012.38%10.511.61%1.36%
中恒集团/600252.SH
2021-01-272.762.792.752.770.73%0.00%-2.70%8,344,00023,113,00077%2.770.29%2.79-0.93%2.82-0.53%2.85-0.04%-0.51%
*ST海创/600555.SH
2021-01-271.371.441.351.422.90%1.14%-3.79%6,380,2008,956,00081%1.400.86%1.42-1.73%1.45-2.10%1.48-0.47%-0.05%
ST沪科/600608.SH
2021-01-273.753.773.713.770.53%1.05%-4.19%1,116,8004,167,00071%3.73-1.32%3.82-1.34%3.88-2.24%3.94-0.30%-0.26%
天宸股份/600620.SH
2021-01-275.575.685.515.580.36%-0.23%-6.78%1,972,50011,032,00071%5.59-0.37%5.70-1.93%5.82-1.76%5.99-0.78%-0.41%
光大嘉宝/600622.SH
2021-01-273.193.193.123.13-0.95%-0.76%-3.57%8,149,40025,704,00067%3.15-0.82%3.16-0.75%3.21-1.20%3.250.37%0.00%
复旦复华/600624.SH
2021-01-277.858.057.817.91-0.63%0.01%-0.08%6,771,20053,552,000113%7.91-3.04%8.010.14%7.970.10%7.920.08%0.06%
大众公用/600635.SH
2021-01-273.833.953.833.891.30%-0.23%-2.29%9,398,40036,643,00082%3.901.67%3.89-0.79%3.93-0.41%3.98-0.40%-0.27%
同达创业/600647.SH
2021-01-2710.0210.339.9310.070.80%-0.74%-3.07%578,5005,869,00055%10.151.01%10.11-1.05%10.33-1.59%10.390.45%-1.38%
*ST飞乐/600651.SH
2021-01-273.373.423.353.410.89%1.04%-0.35%3,450,90011,647,00093%3.380.18%3.38-0.41%3.41-0.32%3.42-0.09%-0.15%
ST游久/600652.SH
2021-01-271.641.671.601.661.22%1.16%-1.78%2,718,9004,462,00071%1.641.30%1.63-1.21%1.67-0.66%1.690.24%-0.12%
申华控股/600653.SH
2021-01-271.661.681.651.671.21%0.36%-1.71%5,370,4008,938,00061%1.660.30%1.67-1.13%1.71-0.53%1.700.12%-0.19%
*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%
*ST工新/600701.SH
2020-04-281.271.291.171.17-4.88%-4.65%-0.51%26,824,80032,919,000163%1.232.85%1.203.63%1.162.29%1.18-0.25%-1.79%
盛屯矿业/600711.SH
2021-01-278.248.337.518.04-3.60%1.98%1.06%199,442,5001,572,369,00093%7.88-6.83%8.320.36%8.160.41%7.96-0.43%-1.26%
中国高科/600730.SH
2021-01-274.004.023.983.98-1.24%-0.35%-4.53%2,856,90011,410,00065%3.99-0.42%4.02-1.01%4.08-0.71%4.17-0.24%-0.20%
华远地产/600743.SH
2021-01-272.042.052.032.03-0.49%-0.44%-3.20%4,224,7008,616,00047%2.04-0.15%2.04-0.58%2.07-0.77%2.100.10%-0.08%
洲际油气/600759.SH
2021-01-271.581.611.581.590.00%-0.13%-4.68%17,628,10028,066,00059%1.59-0.44%1.61-1.53%1.66-0.72%1.67-0.30%-0.63%
综艺股份/600770.SH
2021-01-275.355.465.355.350.94%-0.72%-2.99%13,164,40070,944,00071%5.392.03%5.33-0.89%5.43-0.51%5.52-1.87%-1.03%
鲁银投资/600784.SH
2021-01-274.934.954.854.940.20%0.55%-3.48%1,965,9009,659,00050%4.91-0.20%4.95-1.14%5.04-0.65%5.12-0.18%-0.85%
轻纺城/600790.SH
2021-01-273.153.203.133.160.64%0.03%-0.57%8,064,80025,477,000117%3.160.16%3.16-0.16%3.17-0.25%3.18-0.13%-0.45%
悦达投资/600805.SH
2021-01-273.823.843.743.79-1.30%0.13%-6.05%9,243,40034,986,00082%3.79-2.82%3.90-2.70%4.02-1.40%4.03-0.32%-0.78%
东方集团/600811.SH
2021-01-273.243.263.213.240.62%0.09%-3.34%29,955,00096,979,00095%3.240.19%3.24-1.16%3.30-0.69%3.35-0.71%-0.89%
ST宏盛/600817.SH
2021-01-2714.3814.5314.1414.38-0.14%0.32%2.52%781,80011,206,00082%14.33-0.22%14.181.31%14.040.86%14.030.33%0.30%
同济科技/600846.SH
2021-01-277.627.677.567.62-0.52%-0.07%-2.04%2,432,30018,547,00065%7.63-0.52%7.63-0.55%7.71-0.40%7.78-0.03%-0.25%
银座股份/600858.SH
2021-01-275.895.895.725.82-0.51%0.74%-1.31%1,786,90010,323,00080%5.78-1.87%5.85-1.45%5.92-1.69%5.90-0.10%-0.72%
梅雁吉祥/600868.SH
2021-01-272.892.892.872.89-0.34%0.45%-2.27%9,314,10026,797,00066%2.88-0.31%2.90-0.86%2.93-0.54%2.96-0.30%-0.35%
中炬高新/600872.SH
2021-01-2769.3171.6869.0271.351.78%0.85%3.89%9,895,100700,098,00096%70.750.46%70.361.03%69.391.63%68.68-0.18%-0.23%
亚泰集团/600881.SH
2021-01-272.842.872.832.840.00%-0.28%-2.00%7,655,60021,800,00070%2.850.04%2.85-0.59%2.89-0.28%2.90-0.28%-0.47%
博闻科技/600883.SH
2021-01-276.897.506.817.428.16%2.43%6.93%3,582,50025,952,000233%7.247.14%7.033.84%6.982.15%6.940.51%-0.90%
张江高科/600895.SH
2021-01-2716.8116.9716.8116.830.06%-0.34%-4.42%5,364,10090,591,00037%16.89-0.32%16.98-0.42%17.14-0.57%17.61-0.23%0.19%
ST庞大/601258.SH
2021-01-271.031.061.011.030.98%-0.39%2.28%120,334,700124,454,000275%1.031.37%1.023.14%1.011.92%1.010.70%0.03%
江河集团/601886.SH
2021-01-275.625.655.525.57-1.24%0.20%-4.46%5,060,80028,135,00059%5.56-1.68%5.65-1.72%5.79-0.60%5.83-0.34%-0.04%
中国汽研/601965.SH
2021-01-2717.9518.7017.8218.16-0.11%-0.37%2.61%12,393,500225,899,00080%18.23-0.31%18.28-0.52%18.42-0.03%17.701.28%1.75%