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
2020-09-2823.1123.5922.7522.94-0.52%-0.58%-4.00%1,461,80033,729,00054%23.070.02%23.05-0.82%23.35-1.52%23.90-0.05%-0.15%
中国宝安/000009.SZ
2020-09-286.856.896.706.81-0.15%0.18%-6.33%24,284,600165,076,00048%6.80-0.75%6.87-1.96%7.07-2.67%7.27-0.14%0.01%
深物业A/000011.SZ
2020-09-2817.5017.8816.6216.68-3.92%-2.73%-5.97%10,912,500187,125,00059%17.15-2.12%17.45-1.74%17.68-2.53%17.740.27%0.05%
特 力A/000025.SZ
2020-09-2820.4221.2320.2520.40-0.05%-1.25%-5.38%5,287,400109,234,00060%20.660.68%20.68-1.29%21.09-1.77%21.560.11%0.03%
神州数码/000034.SZ
2020-09-2824.2824.6822.7822.89-4.31%-3.16%-5.32%15,590,800368,516,00077%23.64-1.43%24.00-1.86%24.46-0.65%24.180.17%0.01%
东旭蓝天/000040.SZ
2020-09-283.183.223.103.12-2.50%-1.05%-8.93%29,043,80091,577,00038%3.15-1.99%3.24-2.67%3.33-2.69%3.43-0.09%0.53%
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
2020-09-2848.8449.3048.2848.28-1.27%-0.73%-3.37%1,061,70051,636,00071%48.64-0.45%48.94-0.75%49.36-1.06%49.96-0.33%-0.69%
深圳华强/000062.SZ
2020-09-2813.6013.7513.2013.32-2.63%-0.69%-6.37%2,596,80034,828,00081%13.41-2.15%13.70-1.45%13.90-1.68%14.23-0.62%-0.22%
国新健康/000503.SZ
2020-09-2810.8811.1810.8811.102.12%0.58%-2.61%4,909,20054,176,00089%11.040.90%11.05-1.15%11.24-1.13%11.40-0.42%-0.42%
珠海港/000507.SZ
2020-09-285.685.695.585.59-1.24%-0.60%-3.42%3,474,90019,544,00056%5.62-0.81%5.68-1.24%5.74-0.71%5.79-0.12%0.02%
紫光学大/000526.SZ
2020-09-2856.2856.9254.6055.11-1.45%-0.55%-5.84%1,298,70071,970,000112%55.42-1.32%56.11-1.91%56.89-1.85%58.53-0.76%-0.78%
广宇发展/000537.SZ
2020-09-286.826.876.786.82-0.15%0.00%-5.49%3,733,10025,459,00059%6.82-0.38%6.89-1.45%7.05-1.33%7.22-0.61%-0.38%
中天金融/000540.SZ
2020-09-283.403.433.393.39-0.29%-0.29%-2.61%15,743,90053,536,00045%3.40-0.59%3.43-0.75%3.47-0.89%3.48-0.03%0.01%
海德股份/000567.SZ
2020-09-2810.5910.6510.2610.27-3.20%-1.60%-6.39%2,823,10029,465,00050%10.44-0.83%10.51-1.13%10.72-1.57%10.97-0.35%0.02%
ST海马/000572.SZ
2020-09-282.893.052.772.992.40%2.96%3.78%31,492,50091,442,000142%2.901.04%2.871.60%2.840.96%2.880.28%0.52%
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
2020-09-286.106.326.036.322.93%2.03%1.85%4,742,40029,376,000155%6.190.41%6.20-0.56%6.22-0.32%6.21-0.18%-0.42%
远大控股/000626.SZ
2020-09-287.207.297.027.02-2.77%-1.43%-2.78%1,177,4008,386,00053%7.12-1.51%7.22-1.26%7.30-0.46%7.220.08%-0.10%
三木集团/000632.SZ
2020-09-284.244.254.164.19-1.18%-0.40%-4.40%1,147,5004,827,00054%4.21-1.01%4.26-1.34%4.33-1.32%4.38-0.36%-0.41%
合金投资/000633.SZ
2020-09-284.354.354.104.10-3.76%-2.17%-8.85%9,015,40037,783,00062%4.19-1.60%4.25-1.76%4.33-1.35%4.50-1.53%-0.87%
泰达股份/000652.SZ
2020-09-285.265.295.115.12-2.66%-0.74%-5.45%14,658,10075,613,00052%5.16-2.39%5.27-2.41%5.45-0.40%5.42-0.20%-0.21%
*ST天夏/000662.SZ
2020-09-281.441.451.401.40-2.78%-1.48%-6.67%9,532,40013,544,00062%1.42-1.18%1.44-1.31%1.46-1.22%1.50-0.79%-0.82%
阳 光 城/000671.SZ
2020-09-287.537.637.307.40-0.54%-0.24%-5.48%33,918,700251,609,00065%7.42-1.00%7.53-1.83%7.69-2.93%7.83-0.20%0.43%
亚太实业/000691.SZ
2020-09-285.205.245.025.03-3.64%-1.74%-6.02%3,000,10015,358,00073%5.12-3.07%5.31-1.97%5.37-1.03%5.35-0.30%-0.19%
厦门信达/000701.SZ
2020-09-285.775.835.665.821.04%0.78%-1.84%2,905,40016,780,00067%5.780.98%5.76-0.54%5.81-0.84%5.93-1.04%-0.71%
黑芝麻/000716.SZ
2020-09-283.683.693.603.61-1.63%-0.44%-4.90%5,606,10020,325,00073%3.63-1.47%3.70-1.33%3.75-1.19%3.80-0.52%-0.65%
湖南发展/000722.SZ
2020-09-286.987.036.716.71-4.14%-1.86%-7.29%5,913,40040,429,00052%6.84-3.47%7.13-2.72%7.30-0.63%7.24-0.07%0.32%
华闻集团/000793.SZ
2020-09-282.983.042.942.95-1.01%-1.04%-5.66%13,796,40041,133,00060%2.98-0.73%3.03-1.34%3.07-1.32%3.13-0.41%-0.40%
*ST长动/000835.SZ
2020-09-282.082.162.062.080.00%-0.57%-1.05%5,291,70011,071,000109%2.091.01%2.08-0.10%2.11-0.38%2.100.33%-0.62%
中广核技/000881.SZ
2020-09-289.379.679.329.583.01%0.51%2.08%7,801,90074,362,000147%9.533.08%9.380.54%9.410.16%9.390.48%-0.40%
山大华特/000915.SZ
2020-09-2826.5226.6725.7025.81-2.57%-0.89%-4.73%2,211,70057,599,000107%26.04-1.79%26.43-1.49%26.74-1.21%27.09-0.85%-0.67%
中国海诚/002116.SZ
2020-09-287.337.347.087.19-2.97%0.21%-2.56%2,327,20016,697,00067%7.18-2.71%7.31-1.06%7.37-0.43%7.38-0.07%0.00%
洪涛股份/002325.SZ
2020-09-283.143.153.103.10-0.96%-0.58%-3.37%5,339,00016,649,00061%3.12-0.80%3.15-0.85%3.18-0.81%3.21-0.28%-0.43%
亚厦股份/002375.SZ
2020-09-2810.3011.099.9410.05-0.30%-2.36%-11.11%26,169,200269,351,000181%10.29-0.04%10.55-3.19%10.83-3.96%11.31-2.60%-1.40%
广田集团/002482.SZ
2020-09-283.413.573.393.493.25%0.03%-2.21%10,008,60034,918,000162%3.492.20%3.47-0.49%3.50-0.88%3.57-0.67%-0.72%
中公教育/002607.SZ
2020-09-2831.8832.3931.3032.081.71%0.61%1.32%5,374,800171,379,00050%31.890.04%32.130.70%31.621.28%31.66-0.20%-0.99%
瑞和股份/002620.SZ
2020-09-285.925.945.805.80-1.86%-0.92%-5.54%2,021,40011,833,00082%5.85-1.53%5.96-1.19%6.04-1.26%6.14-0.55%-0.46%
东易日盛/002713.SZ
2020-09-287.998.047.727.75-3.00%-0.98%-6.21%1,514,80011,857,00074%7.83-2.26%7.95-1.78%8.13-1.99%8.26-0.54%-0.25%
华测检测/300012.SZ
2020-09-2824.5424.5423.9424.25-0.08%0.17%1.46%10,675,100258,449,00098%24.21-0.33%24.14-0.08%24.090.33%23.900.13%-0.57%
宁波联合/600051.SH
2020-09-289.8910.159.8010.112.22%1.14%-0.12%5,350,20053,481,000121%10.000.86%10.01-1.39%10.11-0.45%10.12-0.39%-0.38%
新疆天业/600075.SH
2020-09-286.546.576.206.27-2.49%-0.71%-4.25%11,011,90069,536,000119%6.32-1.24%6.40-1.66%6.47-1.27%6.55-0.17%0.23%
人福医药/600079.SH
2020-09-2831.8932.2931.0231.21-2.04%-0.56%-3.65%4,146,900130,155,00051%31.39-2.39%32.10-1.87%32.47-0.43%32.390.24%-0.62%
ST长投/600119.SH
2020-09-288.788.878.508.50-2.75%-0.84%-1.85%932,8007,996,00082%8.57-2.24%8.67-0.84%8.72-0.41%8.660.50%-0.23%
东湖高新/600133.SH
2020-09-285.856.155.815.951.88%-0.72%-0.62%9,972,20059,766,000125%5.992.74%5.930.02%5.99-0.17%5.99-0.05%-0.33%
当代文体/600136.SH
2020-09-286.536.956.536.672.30%-0.60%-4.39%5,710,10038,314,000109%6.712.05%6.70-1.02%6.80-1.35%6.98-0.83%-1.10%
ST创兴/600193.SH
2020-09-284.734.744.634.65-1.06%-0.39%-3.59%414,1001,933,00073%4.67-0.21%4.71-0.72%4.75-0.94%4.82-0.95%-0.15%
江苏吴中/600200.SH
2020-09-286.076.155.996.00-1.15%-0.89%-2.22%4,436,30026,859,00069%6.05-0.51%6.09-0.64%6.16-0.55%6.14-0.02%-0.20%
ST罗顿/600209.SH
2020-09-285.285.365.185.18-1.71%-0.96%-1.20%1,716,4008,976,00076%5.23-0.67%5.30-0.56%5.300.10%5.240.13%0.26%
鲁商发展/600223.SH
2020-09-289.9710.059.709.79-1.90%-0.77%-3.45%11,955,700117,949,00083%9.87-0.75%10.00-1.05%10.08-1.02%10.14-0.09%-0.67%
中恒集团/600252.SH
2020-09-283.323.333.273.28-0.91%-0.55%-2.64%9,277,00030,599,00079%3.30-0.87%3.33-0.84%3.36-0.48%3.37-0.44%-0.40%
*ST海创/600555.SH
2020-09-281.811.841.811.810.00%-0.77%-5.38%5,146,9009,390,00031%1.820.39%1.830.33%1.84-0.92%1.91-0.10%0.42%
ST沪科/600608.SH
2020-09-284.394.394.324.33-0.92%-0.39%-2.52%500,8002,177,00057%4.35-0.44%4.37-0.66%4.40-0.50%4.44-0.27%-0.27%
天宸股份/600620.SH
2020-09-288.098.117.837.87-2.24%-0.57%-4.46%1,814,20014,360,00049%7.92-1.84%8.06-2.03%8.21-0.71%8.24-0.18%-0.22%
光大嘉宝/600622.SH
2020-09-283.843.893.803.820.00%-0.26%-4.24%6,708,10025,692,00069%3.83-0.47%3.87-0.95%3.92-1.26%3.99-0.28%-0.29%
复旦复华/600624.SH
2020-09-288.658.668.528.53-0.93%-0.70%-4.77%2,734,40023,489,00060%8.59-1.19%8.72-0.84%8.79-0.78%8.96-0.35%-0.47%
大众公用/600635.SH
2020-09-284.364.374.304.31-0.69%-0.30%-3.77%7,045,30030,456,00060%4.32-1.10%4.38-0.84%4.42-1.01%4.48-0.27%-0.39%
同达创业/600647.SH
2020-09-2814.1214.1613.7913.93-1.76%0.19%-4.03%356,3004,954,00056%13.90-1.63%14.16-1.58%14.45-0.75%14.52-0.16%-0.38%
*ST飞乐/600651.SH
2020-09-283.843.923.823.870.78%-0.13%0.99%5,348,00020,725,000165%3.880.96%3.850.57%3.840.37%3.830.08%-0.34%
ST游久/600652.SH
2020-09-282.052.082.042.070.49%0.44%-2.17%4,692,6009,672,00099%2.060.15%2.07-0.82%2.09-0.67%2.12-0.61%-0.65%
申华控股/600653.SH
2020-09-281.911.911.891.89-1.05%-0.37%-3.28%6,599,80012,518,00038%1.90-1.04%1.95-0.15%1.95-0.26%1.95-0.15%-0.76%
*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
2020-09-285.305.395.205.320.19%0.43%-10.89%15,172,70080,377,00031%5.30-1.08%5.45-3.11%5.67-2.21%5.97-1.40%-0.13%
中国高科/600730.SH
2020-09-284.654.684.554.57-2.14%-0.52%-5.91%3,453,10015,865,00069%4.59-1.61%4.68-1.29%4.75-1.19%4.86-1.02%-0.68%
华远地产/600743.SH
2020-09-282.222.232.182.19-1.35%-0.50%-4.12%10,012,60022,042,00064%2.20-0.99%2.23-1.72%2.28-0.96%2.28-0.13%-0.18%
洲际油气/600759.SH
2020-09-281.981.991.961.97-1.01%-0.15%-4.88%8,851,60017,462,00046%1.97-0.80%2.00-0.94%2.02-0.98%2.07-0.24%-0.42%
综艺股份/600770.SH
2020-09-285.896.025.885.900.00%-0.82%-3.45%10,205,70060,718,00068%5.951.12%5.94-0.79%6.00-1.01%6.11-0.34%-0.57%
鲁银投资/600784.SH
2020-09-285.375.465.295.30-1.49%-1.17%-3.07%2,164,70011,609,00048%5.36-0.15%5.39-0.88%5.43-0.37%5.47-0.80%-0.13%
轻纺城/600790.SH
2020-09-283.193.223.183.18-0.31%-0.34%-2.81%5,487,60017,510,00076%3.19-0.16%3.20-0.71%3.24-0.71%3.27-0.34%-0.25%
悦达投资/600805.SH
2020-09-284.064.094.044.05-0.25%-0.15%-9.07%2,333,3009,464,00020%4.06-0.56%4.10-1.01%4.17-1.47%4.45-0.02%0.33%
东方集团/600811.SH
2020-09-283.913.913.803.82-1.80%-0.62%-6.07%20,464,60078,659,00047%3.84-0.98%3.91-1.04%3.96-1.64%4.07-0.64%-0.90%
ST宏盛/600817.SH
2020-09-2811.4111.4411.0211.16-2.87%-0.17%-5.25%1,567,00017,517,000107%11.18-3.15%11.52-1.56%11.65-1.85%11.78-0.45%0.29%
同济科技/600846.SH
2020-09-289.089.189.069.120.00%0.00%-4.66%5,624,50051,294,00035%9.12-0.06%9.20-1.24%9.37-1.56%9.57-0.24%0.13%
银座股份/600858.SH
2020-09-287.307.306.916.99-3.32%-0.74%-3.02%4,182,40029,452,00073%7.04-4.02%7.26-0.96%7.25-0.30%7.210.01%0.42%
梅雁吉祥/600868.SH
2020-09-283.053.073.013.02-1.63%-0.59%-3.97%14,052,90042,696,00080%3.04-1.14%3.07-1.00%3.10-0.86%3.15-0.54%-0.39%
中炬高新/600872.SH
2020-09-2864.5465.2163.2564.622.23%0.19%-0.59%6,269,900404,403,00099%64.501.55%63.740.14%64.000.19%65.01-0.50%-0.89%
亚泰集团/600881.SH
2020-09-283.393.393.323.34-1.47%-0.60%-4.68%9,043,50030,383,00047%3.36-0.15%3.38-1.83%3.48-1.73%3.500.20%0.02%
博闻科技/600883.SH
2020-09-288.028.107.677.70-3.99%-1.65%-6.60%1,575,60012,336,00093%7.83-2.48%7.98-1.31%8.08-1.62%8.24-0.91%-0.74%
张江高科/600895.SH
2020-09-2819.3019.5019.1019.19-0.31%-0.31%-3.96%7,081,000136,306,00055%19.25-0.60%19.42-1.16%19.69-1.12%19.98-0.13%-0.48%
ST庞大/601258.SH
2020-09-281.091.101.071.08-1.82%-0.18%-3.14%39,665,70042,927,000139%1.08-1.55%1.10-1.26%1.10-0.99%1.12-0.54%-0.22%
江河集团/601886.SH
2020-09-285.925.925.795.85-1.02%0.22%-2.89%2,274,80013,279,00061%5.84-1.27%5.91-0.79%5.97-0.65%6.02-0.30%-0.44%
中国汽研/601965.SH
2020-09-2811.5311.8811.1011.802.61%2.23%-2.05%7,340,50084,735,000131%11.541.49%11.50-0.80%11.68-1.73%12.05-0.49%-0.79%