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
2020-07-0329.4529.4928.3828.46-3.36%-0.79%-3.40%5,627,500161,437,000132%28.69-2.11%29.40-1.30%29.50-0.42%29.46-0.77%0.07%
中国宝安/000009.SZ
2020-07-038.638.698.428.560.82%0.23%5.81%77,349,700660,545,00092%8.541.07%8.520.31%8.421.18%8.091.20%0.97%
深物业A/000011.SZ
2020-07-0316.1416.3315.3015.99-2.86%0.29%-0.70%23,941,700381,727,00077%15.94-5.88%16.590.52%16.201.38%16.100.19%1.92%
特 力A/000025.SZ
2020-07-0318.5218.7918.4418.580.32%-0.20%1.57%7,206,900134,174,000132%18.620.64%18.470.68%18.370.59%18.290.31%0.13%
神州数码/000034.SZ
2020-07-0324.4825.1824.2025.042.75%1.27%4.32%27,706,000685,035,000147%24.732.04%24.370.72%24.320.88%24.000.70%0.32%
东旭蓝天/000040.SZ
2020-07-032.983.042.973.031.34%0.56%2.02%43,380,700130,713,000188%3.011.86%2.981.26%2.960.99%2.970.47%0.01%
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
2020-07-0349.0449.6048.5049.15-0.36%0.35%-1.77%3,587,700175,728,00052%48.98-0.08%49.400.03%49.090.40%50.040.04%0.07%
深圳华强/000062.SZ
2020-07-0314.5314.6714.4614.570.21%0.10%1.76%5,539,50080,626,00079%14.560.44%14.470.04%14.460.33%14.320.44%0.88%
国新健康/000503.SZ
2020-07-0312.2912.8912.1712.491.63%-0.22%4.62%24,234,900303,381,000147%12.521.84%12.221.72%12.041.57%11.940.62%0.56%
珠海港/000507.SZ
2020-07-035.385.465.355.441.30%0.42%2.20%18,546,000100,466,000162%5.421.21%5.361.07%5.340.77%5.320.45%0.20%
紫光学大/000526.SZ
2020-07-0353.7054.9052.4054.50-0.80%1.79%-1.21%2,795,400149,678,00064%53.54-1.88%54.35-2.82%55.49-1.18%55.171.09%2.21%
广宇发展/000537.SZ
2020-07-037.797.907.657.730.26%-0.13%3.00%15,169,400117,414,000174%7.740.95%7.651.23%7.571.10%7.510.75%0.43%
中天金融/000540.SZ
2020-07-033.513.623.403.561.71%1.48%8.50%202,589,100710,602,000206%3.513.45%3.412.96%3.352.29%3.281.86%0.85%
海德股份/000567.SZ
2020-07-0313.1514.5013.1014.287.45%3.50%5.26%40,773,300562,554,000148%13.804.44%13.472.44%13.271.09%13.57-0.57%-0.66%
ST海马/000572.SZ
2020-07-031.791.861.781.842.22%1.55%-1.02%18,467,10033,465,000117%1.811.51%1.800.79%1.790.28%1.86-1.33%-0.64%
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
2020-07-035.625.675.585.630.54%0.00%2.38%7,610,80042,847,000120%5.630.86%5.581.03%5.521.17%5.500.07%-0.54%
远大控股/000626.SZ
2020-07-036.256.326.226.260.64%-0.14%0.14%2,653,10016,632,000106%6.271.20%6.200.88%6.170.44%6.250.02%0.04%
三木集团/000632.SZ
2020-07-034.204.294.194.271.43%0.59%2.52%5,639,10023,938,000155%4.251.75%4.191.38%4.151.02%4.170.10%-0.46%
合金投资/000633.SZ
2020-07-033.613.663.593.651.11%0.36%1.78%4,112,10014,955,000118%3.641.56%3.590.93%3.560.59%3.590.11%-0.09%
泰达股份/000652.SZ
2020-07-036.336.506.256.482.86%1.63%1.50%79,908,500509,507,000144%6.381.79%6.301.09%6.290.79%6.38-2.16%-0.23%
*ST天夏/000662.SZ
2020-07-032.132.132.132.13-4.91%0.00%-20.52%1,274,6002,715,0005%2.13-4.95%2.23-11.00%2.54-2.04%2.68-0.96%-0.73%
阳 光 城/000671.SZ
2020-07-037.327.597.277.461.50%0.73%9.26%57,417,200425,255,000132%7.411.55%7.122.61%6.931.79%6.831.32%0.20%
亚太实业/000691.SZ
2020-07-035.335.335.085.14-2.84%-0.08%2.13%7,592,00039,055,00073%5.14-1.91%5.230.13%5.190.60%5.030.58%1.35%
厦门信达/000701.SZ
2020-07-034.774.814.704.790.21%0.52%2.57%7,109,00033,874,000118%4.770.63%4.720.98%4.670.95%4.67-0.04%-0.58%
黑芝麻/000716.SZ
2020-07-033.863.923.843.911.03%0.75%0.77%17,645,60068,483,000131%3.880.83%3.860.42%3.850.37%3.88-0.39%-0.54%
湖南发展/000722.SZ
2020-07-036.036.096.016.091.16%0.59%1.89%5,061,10030,639,000210%6.051.24%6.001.16%5.970.91%5.980.20%-0.04%
华闻集团/000793.SZ
2020-07-034.144.174.034.09-1.68%0.12%-4.01%143,076,600584,453,00073%4.09-1.54%4.18-0.38%4.15-0.02%4.26-3.44%-0.17%
*ST长动/000835.SZ
2020-07-032.262.272.202.20-5.17%-0.68%-11.72%24,887,10055,118,000162%2.22-3.36%2.26-1.48%2.27-7.62%2.49-3.52%-2.18%
中广核技/000881.SZ
2020-07-037.487.487.357.450.81%0.22%0.68%5,082,30037,781,000112%7.431.07%7.380.66%7.350.10%7.400.24%0.28%
山大华特/000915.SZ
2020-07-0333.8034.4832.7433.052.16%-1.52%1.17%13,732,900460,886,000242%33.563.26%32.982.23%32.631.65%32.670.33%-0.34%
中国海诚/002116.SZ
2020-07-037.177.297.157.281.82%0.90%2.26%2,172,00015,672,000175%7.221.43%7.131.06%7.090.75%7.120.20%-0.25%
洪涛股份/002325.SZ
2020-07-033.123.173.123.150.96%0.35%1.74%13,305,30041,760,000173%3.141.52%3.111.01%3.090.82%3.100.19%-0.03%
亚厦股份/002375.SZ
2020-07-0310.0810.199.769.91-0.67%-0.33%-3.18%12,766,600126,943,000105%9.94-1.71%10.11-1.10%10.16-1.15%10.240.03%1.01%
广田集团/002482.SZ
2020-07-033.563.703.553.683.37%1.10%6.54%13,002,60047,334,000180%3.643.85%3.522.06%3.491.66%3.451.29%0.33%
中公教育/002607.SZ
2020-07-0327.8027.8826.9727.65-0.54%1.25%-1.49%16,898,600461,475,000127%27.31-2.47%27.65-0.50%27.66-0.66%28.07-0.59%-0.05%
瑞和股份/002620.SZ
2020-07-035.645.725.625.690.71%0.34%1.92%3,732,80021,168,000165%5.671.41%5.610.85%5.590.69%5.580.22%-0.14%
东易日盛/002713.SZ
2020-07-036.977.146.977.112.16%0.59%-1.63%3,928,30027,764,000105%7.071.68%7.001.38%6.98-0.57%7.23-0.62%-0.76%
华测检测/300012.SZ
2020-07-0319.7820.2319.7019.89-0.05%-0.27%2.91%19,694,300392,781,000107%19.94-0.06%20.020.55%19.791.09%19.330.70%0.60%
宁波联合/600051.SH
2020-07-039.2510.159.119.856.37%1.40%10.14%27,645,200268,535,000211%9.715.82%9.343.91%9.132.69%8.942.51%0.86%
新疆天业/600075.SH
2020-07-035.875.875.755.879.93%0.07%13.04%34,117,600200,137,000273%5.8712.90%5.426.30%5.295.15%5.194.53%0.82%
人福医药/600079.SH
2020-07-0326.2026.2625.0525.64-1.23%0.23%-0.21%19,218,700491,632,000106%25.58-2.63%26.16-1.17%26.140.17%25.70-0.04%0.40%
ST长投/600119.SH
2020-07-039.009.158.899.061.12%0.77%8.87%3,832,20034,454,00088%8.990.64%8.951.39%8.711.63%8.321.14%1.64%
东湖高新/600133.SH
2020-07-035.795.875.745.820.87%0.31%0.97%14,875,70086,316,000148%5.801.13%5.750.93%5.720.62%5.760.07%-0.55%
当代文体/600136.SH
2020-07-038.388.498.388.470.59%0.39%0.50%6,043,00050,986,00094%8.440.91%8.320.96%8.260.23%8.43-1.05%-0.47%
ST创兴/600193.SH
2020-07-034.935.084.934.97-2.36%-0.32%-6.28%2,879,00014,354,00058%4.99-1.87%5.05-0.81%5.17-0.62%5.300.34%1.81%
江苏吴中/600200.SH
2020-07-036.546.756.526.692.29%0.53%0.38%19,319,700128,576,000129%6.662.07%6.590.70%6.580.52%6.67-1.35%0.06%
ST罗顿/600209.SH
2020-07-034.734.774.704.73-0.42%0.04%1.03%2,763,30013,065,00074%4.73-0.11%4.72-0.15%4.74-0.71%4.680.19%-0.20%
鲁商发展/600223.SH
2020-07-039.9510.869.9510.8610.03%1.46%16.39%87,701,800938,732,000208%10.7010.04%10.085.57%9.785.87%9.334.18%1.60%
中恒集团/600252.SH
2020-07-033.303.333.283.331.22%0.60%2.18%30,596,200101,285,000171%3.311.47%3.270.99%3.260.80%3.26-0.09%0.03%
*ST海创/600555.SH
2020-07-031.361.381.331.34-1.47%-0.45%-2.47%10,948,90014,735,00090%1.35-1.25%1.37-0.51%1.36-0.15%1.37-0.94%-0.45%
ST沪科/600608.SH
2020-07-034.404.474.384.450.23%0.72%-0.58%1,791,2007,914,000157%4.42-0.76%4.43-0.27%4.44-0.29%4.48-0.42%-0.06%
天宸股份/600620.SH
2020-07-036.346.506.286.310.00%-0.97%1.84%11,119,40070,858,000180%6.37-0.36%6.331.01%6.280.71%6.200.70%0.06%
光大嘉宝/600622.SH
2020-07-034.184.584.164.415.76%-0.07%6.57%94,892,700418,761,000294%4.416.44%4.253.89%4.203.73%4.142.78%0.45%
复旦复华/600624.SH
2020-07-039.799.939.719.810.10%0.08%0.50%17,999,400176,429,00064%9.80-0.67%9.83-0.63%9.89-0.24%9.760.31%0.51%
大众公用/600635.SH
2020-07-034.704.814.694.751.06%0.23%3.35%61,021,100289,153,000129%4.741.89%4.661.28%4.630.28%4.600.72%0.40%
同达创业/600647.SH
2020-07-0314.2914.4414.1714.400.77%0.78%-0.68%1,424,70020,358,00069%14.29-0.11%14.280.18%14.30-1.53%14.500.19%0.65%
*ST飞乐/600651.SH
2020-07-033.493.503.433.463.90%-0.75%4.75%16,048,90055,951,000313%3.495.06%3.404.45%3.343.66%3.302.32%-0.17%
ST游久/600652.SH
2020-07-032.042.072.022.071.47%1.02%1.42%6,503,10013,324,000115%2.050.79%2.040.00%2.04-0.29%2.040.10%0.10%
申华控股/600653.SH
2020-07-031.841.891.831.871.63%0.32%0.81%16,720,40031,161,000137%1.861.47%1.880.16%1.870.27%1.860.22%0.02%
*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
2020-07-035.215.445.065.14-1.34%-1.72%4.58%123,324,600644,984,000139%5.232.33%5.121.05%5.061.32%4.921.82%1.43%
中国高科/600730.SH
2020-07-034.965.064.915.011.21%0.46%-0.87%10,250,10051,117,00099%4.991.47%4.930.90%4.91-0.02%5.05-1.02%-0.03%
华远地产/600743.SH
2020-07-032.182.212.172.201.38%0.32%3.14%19,386,00042,518,000205%2.192.05%2.151.17%2.141.09%2.130.76%-0.29%
洲际油气/600759.SH
2020-07-031.901.961.891.952.63%1.09%3.56%47,707,00092,025,000212%1.932.44%1.901.82%1.881.35%1.880.59%-0.34%
综艺股份/600770.SH
2020-07-035.015.104.985.051.00%0.12%3.57%19,701,80099,380,000140%5.042.00%4.951.23%4.900.95%4.880.70%-0.24%
鲁银投资/600784.SH
2020-07-034.434.454.414.440.68%0.29%1.83%3,161,60013,995,000131%4.430.68%4.391.20%4.350.74%4.360.14%-0.17%
轻纺城/600790.SH
2020-07-033.183.213.173.200.95%0.38%1.39%17,105,30054,525,000134%3.191.05%3.160.86%3.150.64%3.160.10%-0.78%
悦达投资/600805.SH
2020-07-034.214.274.204.261.43%0.42%2.04%5,679,30024,093,000173%4.242.07%4.181.31%4.150.80%4.180.19%-0.13%
东方集团/600811.SH
2020-07-034.554.824.524.806.19%2.17%7.87%55,270,200259,642,000157%4.704.03%4.582.60%4.531.73%4.451.34%0.85%
ST宏盛/600817.SH
2020-07-039.729.799.559.65-0.72%0.11%-0.07%904,7008,720,00084%9.64-0.32%9.660.83%9.550.13%9.66-0.33%-0.62%
同济科技/600846.SH
2020-07-038.748.928.748.881.60%0.41%2.79%19,556,700172,966,000229%8.841.85%8.721.34%8.681.13%8.640.75%0.09%
银座股份/600858.SH
2020-07-035.996.155.956.031.17%-0.22%4.36%4,811,60029,075,00070%6.042.13%5.911.92%5.791.12%5.780.35%0.78%
梅雁吉祥/600868.SH
2020-07-033.073.153.073.152.27%1.06%2.57%37,352,500116,441,000228%3.122.06%3.081.55%3.060.92%3.070.39%-0.09%
中炬高新/600872.SH
2020-07-0356.3556.8855.7156.25-0.92%-0.05%-0.61%8,295,800466,885,000165%56.28-2.57%57.45-1.36%57.46-0.54%56.590.20%0.75%
亚泰集团/600881.SH
2020-07-033.063.153.033.143.29%1.55%4.84%40,710,300125,865,000254%3.093.72%3.022.17%3.001.76%3.001.11%0.27%
博闻科技/600883.SH
2020-07-0310.2310.2510.0010.03-2.15%-0.38%2.86%3,256,00032,783,000141%10.07-1.16%10.030.86%9.920.99%9.750.63%0.08%
张江高科/600895.SH
2020-07-0320.4820.6520.0820.30-1.88%-0.08%2.74%53,431,9001,085,533,00092%20.32-1.14%20.310.70%20.060.86%19.760.22%0.31%
ST庞大/601258.SH
2020-07-031.221.221.201.21-0.82%-0.25%-2.89%27,575,80033,462,00080%1.210.08%1.21-0.25%1.22-0.65%1.25-0.08%0.12%
江河集团/601886.SH
2020-07-035.885.995.855.971.19%0.86%3.65%6,851,60040,554,000174%5.921.75%5.841.09%5.810.96%5.760.68%0.16%
中国汽研/601965.SH
2020-07-039.099.228.979.221.88%0.91%2.04%7,866,30071,875,000110%9.140.82%9.031.50%8.940.88%9.040.06%-0.33%