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
2019-01-2116.4216.6816.4216.580.00%0.11%-1.01%175,4002,905,00069%16.560.04%16.56-0.29%16.59-0.06%16.75-0.23%0.22%
中国宝安/000009.SZ
2019-01-214.454.474.404.450.45%0.34%-0.47%15,113,50067,035,000100%4.440.66%4.43-0.25%4.45-0.20%4.47-0.09%0.17%
深物业A/000011.SZ
2019-01-219.679.759.629.680.10%0.13%-0.37%1,755,70016,972,00051%9.670.52%9.69-0.77%9.730.17%9.72-0.12%0.19%
特 力A/000025.SZ
2019-01-2127.1127.4127.0927.150.26%-0.24%-0.87%1,755,60047,778,00062%27.220.95%27.09-0.51%27.190.12%27.39-0.12%0.14%
神州数码/000034.SZ
2019-01-2112.0412.2311.8912.110.25%0.12%-4.96%4,511,50054,568,00072%12.100.84%12.13-1.56%12.32-1.17%12.74-1.03%-0.43%
东旭蓝天/000040.SZ
2019-01-217.187.217.137.160.28%-0.24%-0.57%10,797,30077,489,00075%7.180.69%7.15-0.50%7.18-0.03%7.200.04%-0.35%
中航善达/000043.SZ
2019-01-217.817.887.677.74-0.64%-0.45%-1.26%2,361,80018,363,000103%7.780.01%7.80-0.65%7.82-0.03%7.84-0.10%0.38%
德赛电池/000049.SZ
2019-01-2128.6828.8928.4828.660.32%-0.12%-2.40%1,478,30042,418,00051%28.690.61%28.52-0.18%28.60-0.61%29.37-0.05%0.03%
深圳华强/000062.SZ
2019-01-2117.1317.6017.0417.441.99%0.28%1.07%2,674,90046,523,000161%17.392.14%17.160.42%17.180.39%17.260.00%-0.03%
国新健康/000503.SZ
2019-01-2115.4315.9115.3515.701.23%0.29%-0.01%10,397,400162,774,000112%15.661.49%15.490.01%15.570.04%15.70-0.36%-0.34%
珠海港/000507.SZ
2019-01-216.746.806.726.770.30%-0.04%-0.78%5,900,90039,968,00071%6.770.68%6.76-0.52%6.80-0.19%6.820.12%0.01%
紫光学大/000526.SZ
2019-01-2119.2319.3518.9019.11-0.42%0.20%1.97%1,442,40027,508,000101%19.070.72%18.870.68%18.770.43%18.740.02%-0.02%
广宇发展/000537.SZ
2019-01-217.377.447.267.30-0.95%-0.46%-2.52%9,268,40067,975,000148%7.33-0.18%7.34-0.53%7.36-0.38%7.49-0.81%-0.01%
中天金融/000540.SZ
2019-01-213.643.693.623.65-0.54%-0.14%-0.95%69,382,100253,626,00066%3.660.80%3.610.36%3.610.17%3.69-0.75%-1.23%
海德股份/000567.SZ
2019-01-2111.5811.5811.4111.500.09%0.11%0.33%2,076,60023,854,00088%11.490.45%11.460.13%11.450.07%11.46-0.09%0.22%
海马汽车/000572.SZ
2019-01-212.302.312.272.28-0.87%-0.31%-3.84%10,619,10024,290,00033%2.290.09%2.29-0.04%2.30-0.04%2.370.34%0.91%
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
2019-01-216.616.646.536.610.30%0.21%-0.81%3,495,20023,053,00068%6.600.66%6.59-1.08%6.720.09%6.660.05%0.40%
远大控股/000626.SZ
2019-01-216.776.986.736.811.49%-0.76%-0.18%2,128,30014,604,000108%6.862.33%6.80-0.12%6.820.16%6.820.12%0.21%
三木集团/000632.SZ
2019-01-214.004.093.964.031.26%-0.02%0.57%5,781,50023,304,000128%4.031.46%4.010.40%4.000.10%4.01-0.22%0.19%
合金投资/000633.SZ
2019-01-214.944.974.854.950.61%0.84%-3.28%5,312,90026,081,00042%4.91-0.91%4.96-1.16%5.05-0.41%5.120.06%0.77%
泰达股份/000652.SZ
2019-01-213.343.363.253.25-2.40%-1.01%-1.96%11,098,20036,433,00061%3.28-1.80%3.35-1.15%3.360.12%3.320.30%0.72%
天夏智慧/000662.SZ
2019-01-215.905.945.835.84-0.17%-0.53%-3.79%4,686,20027,515,00063%5.870.62%5.89-1.65%5.97-0.37%6.07-0.57%0.07%
阳 光 城/000671.SZ
2019-01-215.395.395.315.33-0.93%-0.41%0.19%9,381,90050,213,000103%5.350.32%5.340.19%5.320.28%5.32-0.09%0.18%
亚太实业/000691.SZ
2019-01-214.234.284.204.250.24%0.19%-3.89%2,900,20012,302,00054%4.240.74%4.24-1.14%4.30-0.65%4.42-0.85%-0.48%
厦门信达/000701.SZ
2019-01-216.266.326.236.300.48%0.29%-1.52%3,107,40019,521,00083%6.280.51%6.29-1.16%6.39-0.31%6.40-0.02%0.26%
黑芝麻/000716.SZ
2019-01-213.053.083.043.070.99%0.20%1.76%5,149,60015,776,00084%3.061.16%3.040.13%3.040.10%3.020.47%0.37%
湖南发展/000722.SZ
2019-01-216.106.146.056.130.99%0.71%-1.62%4,941,80030,079,00063%6.090.03%6.10-0.83%6.16-0.42%6.23-0.21%0.16%
华闻传媒/000793.SZ
2019-01-213.303.373.273.360.90%1.36%1.82%37,041,300122,784,00091%3.32-0.12%3.360.09%3.340.18%3.300.30%0.70%
长城动漫/000835.SZ
2019-01-214.374.454.344.441.60%0.68%0.77%3,037,10013,393,00056%4.411.15%4.38-0.23%4.40-0.20%4.410.16%-0.20%
中广核技/000881.SZ
2019-01-217.057.147.027.05-0.42%-0.44%0.50%5,032,10035,630,00096%7.080.01%7.060.46%7.040.26%7.02-0.24%0.12%
山大华特/000915.SZ
2019-01-2114.8715.0514.8014.88-0.47%-0.17%2.77%1,735,40025,868,00093%14.910.74%14.760.81%14.631.09%14.480.43%-0.16%
中国海诚/002116.SZ
2019-01-218.098.828.058.655.49%0.56%7.80%17,096,800147,065,000247%8.605.35%8.333.29%8.192.79%8.022.53%1.37%
洪涛股份/002325.SZ
2019-01-213.123.143.113.140.96%0.58%-0.25%4,616,70014,414,00057%3.120.61%3.12-0.32%3.13-0.13%3.150.26%0.56%
亚厦股份/002375.SZ
2019-01-215.275.355.245.331.14%0.41%1.31%6,142,10032,600,000125%5.310.87%5.280.23%5.280.21%5.260.34%0.31%
广田集团/002482.SZ
2019-01-215.155.215.125.160.78%-0.15%-4.30%6,237,70032,239,00071%5.170.66%5.19-1.12%5.27-0.90%5.39-0.74%-0.30%
亚夏汽车/002607.SZ
2019-01-217.738.177.658.044.42%0.82%6.60%43,524,800347,089,000157%7.984.47%7.710.60%7.701.46%7.540.45%0.21%
瑞和股份/002620.SZ
2019-01-216.096.226.096.151.15%-0.28%0.70%3,042,30018,761,000116%6.171.78%6.100.40%6.110.30%6.110.13%0.13%
东易日盛/002713.SZ
2019-01-2117.0017.1216.6916.80-1.18%-0.09%0.45%748,10012,579,00087%16.82-0.97%16.930.21%16.840.13%16.720.30%0.61%
华测检测/300012.SZ
2019-01-216.606.686.556.660.60%0.74%3.67%15,434,000102,041,00086%6.611.94%6.470.59%6.470.31%6.420.55%0.11%
宁波联合/600051.SH
2019-01-215.815.875.775.78-0.52%-0.69%0.43%1,508,5008,780,00083%5.820.61%5.79-0.28%5.810.19%5.760.42%0.50%
新疆天业/600075.SH
2019-01-214.694.754.674.710.64%-0.15%0.04%4,452,30021,002,00088%4.720.88%4.680.34%4.68-0.19%4.710.19%0.37%
人福医药/600079.SH
2019-01-219.489.729.459.650.63%0.33%3.19%17,109,900164,570,000147%9.623.36%9.341.05%9.320.81%9.350.35%-0.42%
长江投资/600119.SH
2019-01-217.527.587.487.520.00%-0.08%-1.14%2,644,40019,903,00055%7.530.13%7.55-0.80%7.62-0.01%7.610.01%0.07%
东湖高新/600133.SH
2019-01-216.146.186.086.13-0.49%0.05%-1.32%10,088,70061,812,00056%6.13-1.03%6.22-0.11%6.19-0.10%6.21-0.18%-0.12%
当代明诚/600136.SH
2019-01-218.358.478.298.401.33%0.18%0.24%2,876,70024,121,000115%8.391.75%8.370.24%8.350.19%8.38-0.21%-0.06%
*ST创兴/600193.SH
2019-01-213.543.583.503.560.85%0.03%-1.60%2,734,4009,732,00046%3.561.22%3.54-0.67%3.58-0.86%3.620.22%1.01%
江苏吴中/600200.SH
2019-01-216.606.626.476.51-1.06%-0.55%0.49%3,510,80022,980,00067%6.55-0.11%6.54-0.49%6.570.06%6.480.48%0.72%
*ST罗顿/600209.SH
2019-01-213.693.703.663.69-0.27%0.16%-1.39%1,540,4005,675,00067%3.68-0.83%3.710.03%3.700.03%3.74-0.40%-0.30%
鲁商置业/600223.SH
2019-01-213.063.073.033.060.33%0.23%-0.71%2,941,4008,979,00065%3.050.23%3.04-0.13%3.05-0.16%3.08-0.16%-0.41%
中恒集团/600252.SH
2019-01-212.702.732.692.700.37%-0.37%1.66%10,787,80029,237,00095%2.711.01%2.690.26%2.680.41%2.660.42%0.34%
海航创新/600555.SH
2019-01-212.902.972.872.921.74%0.14%0.45%8,274,50024,126,000107%2.921.60%2.890.10%2.900.07%2.91-0.21%0.04%
ST沪科/600608.SH
2019-01-214.334.424.334.401.15%0.53%0.80%833,9003,650,000120%4.380.74%4.360.16%4.350.35%4.370.09%0.16%
天宸股份/600620.SH
2019-01-215.315.345.255.28-0.38%-0.19%-1.99%2,391,10012,650,00080%5.290.15%5.30-0.82%5.330.02%5.39-0.54%-0.20%
光大嘉宝/600622.SH
2019-01-215.946.035.895.970.84%-0.13%1.39%4,347,10025,985,000104%5.981.34%5.930.22%5.920.70%5.890.03%0.06%
复旦复华/600624.SH
2019-01-216.186.266.106.200.32%0.34%-0.31%18,718,100115,668,00066%6.18-0.37%6.240.18%6.190.02%6.22-0.02%0.36%
大众公用/600635.SH
2019-01-214.995.064.935.031.21%0.54%2.42%80,557,400403,041,00069%5.00-0.02%5.030.72%4.970.40%4.910.41%0.32%
同达创业/600647.SH
2019-01-2113.2913.4913.2613.380.15%0.30%2.77%537,5007,170,00066%13.340.63%13.250.06%13.230.43%13.020.35%0.68%
飞乐音响/600651.SH
2019-01-213.433.483.423.43-0.29%-0.49%-0.06%4,765,10016,425,00091%3.450.38%3.430.06%3.430.15%3.430.18%0.35%
游久游戏/600652.SH
2019-01-214.014.064.004.030.00%0.05%-0.02%6,886,30027,737,00061%4.030.98%4.01-0.67%4.030.20%4.030.05%-0.76%
申华控股/600653.SH
2019-01-212.002.021.982.011.01%0.35%0.55%9,058,20018,147,00078%2.000.45%2.010.05%2.000.05%2.000.20%0.45%
航天通信/600677.SH
2019-01-2112.4612.6912.3312.570.56%0.23%-11.07%37,240,600467,040,00037%12.54-1.55%12.90-1.94%13.26-1.03%14.13-0.49%3.47%
*ST工新/600701.SH
2019-01-212.422.482.422.44-1.61%-0.25%-5.68%7,936,10019,408,00071%2.45-1.89%2.50-1.85%2.61-1.14%2.59-0.15%0.53%
盛屯矿业/600711.SH
2019-01-215.205.295.145.19-0.19%-0.23%3.37%63,938,700332,608,000131%5.200.62%5.131.08%5.100.89%5.021.01%0.56%
中国高科/600730.SH
2019-01-214.964.994.914.93-0.80%-0.24%-1.50%3,754,80018,555,00071%4.94-0.94%5.00-0.22%4.99-0.12%5.01-0.16%0.21%
华远地产/600743.SH
2019-01-212.552.552.492.50-1.19%-0.60%-2.15%7,869,80019,794,00092%2.52-0.51%2.53-1.09%2.55-0.31%2.56-0.12%0.36%
洲际油气/600759.SH
2019-01-212.682.902.662.909.85%2.95%9.68%95,654,000269,449,000218%2.826.30%2.722.33%2.702.28%2.642.05%0.92%
综艺股份/600770.SH
2019-01-215.175.285.155.200.58%-0.38%0.27%10,378,10054,172,00083%5.221.38%5.19-0.35%5.200.06%5.190.35%0.59%
鲁银投资/600784.SH
2019-01-215.035.115.035.070.80%-0.04%-2.35%2,380,30012,073,00073%5.070.44%5.09-0.86%5.15-0.69%5.19-0.23%0.03%
轻纺城/600790.SH
2019-01-213.883.923.853.870.26%-0.41%-1.38%5,879,10022,848,00066%3.890.57%3.88-0.54%3.91-0.36%3.920.18%0.56%
悦达投资/600805.SH
2019-01-215.025.065.005.020.20%-0.22%0.30%3,295,90016,581,00096%5.030.90%5.010.10%5.010.08%5.010.44%0.56%
东方集团/600811.SH
2019-01-213.783.803.763.76-0.53%-0.45%-0.77%12,891,60048,690,000124%3.780.00%3.78-0.19%3.79-0.13%3.790.08%0.29%
ST宏盛/600817.SH
2019-01-217.147.207.147.180.00%0.13%-1.31%478,9003,434,00048%7.170.15%7.18-0.31%7.20-0.03%7.28-0.01%-0.01%
同济科技/600846.SH
2019-01-217.657.697.527.59-0.39%-0.29%-1.48%12,888,80098,107,00053%7.61-0.69%7.73-0.71%7.77-0.64%7.700.20%0.58%
银座股份/600858.SH
2019-01-215.295.435.285.300.19%-0.97%-1.49%5,286,40028,292,00091%5.351.46%5.33-0.39%5.37-1.12%5.380.47%0.61%
梅雁吉祥/600868.SH
2019-01-213.003.022.962.97-1.33%-0.67%-0.77%15,996,90047,837,000116%2.99-0.37%3.00-0.27%3.000.13%2.990.07%0.49%
中炬高新/600872.SH
2019-01-2130.7031.6430.7031.392.11%0.37%5.97%4,968,000155,374,000100%31.281.66%30.831.75%30.111.15%29.620.79%0.40%
亚泰集团/600881.SH
2019-01-213.393.433.383.390.00%-0.44%-0.99%5,353,50018,231,00078%3.411.13%3.38-0.15%3.40-0.03%3.42-0.12%0.13%
博闻科技/600883.SH
2019-01-216.796.956.736.770.74%-1.51%0.80%1,536,90010,565,000108%6.871.61%6.820.61%6.800.38%6.720.63%0.74%
张江高科/600895.SH
2019-01-2116.2216.5315.9216.400.68%0.97%2.52%38,675,900628,199,00076%16.24-0.54%16.380.63%16.160.49%16.00-0.14%0.48%
庞大集团/601258.SH
2019-01-211.511.531.491.50-1.32%-0.27%0.40%49,074,80073,786,00088%1.50-0.73%1.520.13%1.51-0.07%1.490.34%0.53%
江河集团/601886.SH
2019-01-217.737.987.707.941.53%1.19%6.69%9,052,50071,037,000109%7.853.21%7.601.69%7.511.53%7.440.70%0.24%
中国汽研/601965.SH
2019-01-217.668.017.617.933.66%0.85%1.58%3,627,70028,525,000129%7.862.26%7.79-0.42%7.830.23%7.810.19%0.63%