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
2019-09-1220.0120.1219.9120.01-0.20%0.20%0.14%498,2009,949,00066%19.97-1.18%20.110.19%19.97-0.13%19.98-0.33%-0.08%
中国宝安/000009.SZ
2019-09-124.904.944.874.921.23%0.22%1.63%22,954,800112,681,00083%4.91-0.12%4.910.00%4.910.02%4.840.23%0.07%
深物业A/000011.SZ
2019-09-1210.5010.6910.4410.540.29%-0.25%-1.07%3,225,50034,082,00042%10.57-0.41%10.64-0.72%10.70-0.63%10.650.02%0.18%
特 力A/000025.SZ
2019-09-1222.2822.6922.1622.270.54%-0.66%-0.42%7,693,000172,466,00069%22.420.11%22.44-0.55%22.55-0.83%22.360.04%0.21%
神州数码/000034.SZ
2019-09-1218.1318.1817.3817.78-3.05%0.44%5.64%25,970,500459,717,000100%17.70-2.47%18.100.43%17.801.62%16.831.07%1.69%
东旭蓝天/000040.SZ
2019-09-125.485.585.445.571.64%0.61%3.63%32,348,800179,083,00093%5.540.29%5.500.62%5.470.39%5.380.83%0.26%
中航善达/000043.SZ
2019-09-1215.3915.5515.0915.180.40%-0.65%-2.45%5,298,50080,956,00058%15.28-0.16%15.31-0.86%15.43-0.52%15.560.09%0.68%
德赛电池/000049.SZ
2019-09-1237.7338.3437.2638.261.40%0.97%-0.71%4,686,900177,604,00044%37.89-1.33%38.83-1.30%39.09-0.19%38.54-0.05%-0.18%
深圳华强/000062.SZ
2019-09-1214.6314.8514.6014.680.69%-0.18%0.78%5,111,80075,180,00051%14.71-0.03%14.77-0.49%14.790.01%14.570.29%0.05%
国新健康/000503.SZ
2019-09-1219.0820.6719.0820.206.43%1.84%13.06%43,853,200869,847,000207%19.845.20%19.304.24%18.773.86%17.873.73%1.49%
珠海港/000507.SZ
2019-09-125.785.825.755.790.35%0.10%0.85%3,997,20023,118,00052%5.78-0.38%5.80-0.19%5.810.10%5.740.17%0.24%
紫光学大/000526.SZ
2019-09-1226.3726.4825.7026.200.27%0.91%0.27%934,00024,251,000101%25.97-1.50%26.17-0.86%26.25-0.35%26.130.20%0.78%
广宇发展/000537.SZ
2019-09-126.756.866.756.821.04%0.06%2.08%7,434,40050,672,00094%6.821.13%6.770.03%6.78-0.09%6.680.41%0.54%
中天金融/000540.SZ
2019-09-123.723.763.693.740.81%0.38%3.37%29,229,300108,902,00086%3.73-0.27%3.710.62%3.680.27%3.620.50%0.41%
海德股份/000567.SZ
2019-09-129.479.559.319.36-1.27%-0.47%1.88%7,270,40068,372,00064%9.40-1.99%9.460.29%9.39-0.19%9.190.55%0.87%
*ST 海马/000572.SZ
2019-09-181.801.811.781.79-0.56%-0.11%-0.28%6,767,30012,129,00056%1.79-0.50%1.800.11%1.790.00%1.800.11%0.35%
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
2019-09-127.707.777.507.61-3.55%0.03%5.39%27,335,500207,967,000137%7.61-1.18%7.560.71%7.431.55%7.221.05%1.44%
远大控股/000626.SZ
2019-09-128.108.187.877.93-3.53%-0.51%2.73%5,995,10047,789,000210%7.97-0.56%7.960.85%7.881.10%7.721.15%0.55%
三木集团/000632.SZ
2019-09-126.176.256.146.200.49%0.10%-5.05%4,657,70028,852,00063%6.19-0.72%6.26-1.45%6.37-1.24%6.53-0.44%0.20%
合金投资/000633.SZ
2019-09-124.664.714.604.66-1.06%0.47%2.13%6,283,40029,145,000106%4.64-1.90%4.690.17%4.660.41%4.560.35%0.23%
泰达股份/000652.SZ
2019-09-123.803.823.763.810.26%0.40%2.06%8,872,90033,674,00097%3.80-0.29%3.810.18%3.790.45%3.730.38%0.44%
天夏智慧/000662.SZ
2019-09-195.145.144.885.02-2.33%0.92%-2.84%26,788,800133,245,00069%4.97-3.47%5.10-2.77%5.20-2.46%5.170.96%1.71%
阳 光 城/000671.SZ
2019-09-196.136.206.116.150.82%-0.15%0.84%15,252,90093,945,00067%6.160.47%6.130.05%6.150.31%6.100.45%0.31%
亚太实业/000691.SZ
2019-09-193.913.963.863.94-0.76%0.90%-0.73%5,328,90020,807,000137%3.91-2.50%3.96-0.68%3.97-0.53%3.97-0.05%0.32%
厦门信达/000701.SZ
2019-09-195.986.035.906.001.18%0.74%-0.78%2,234,60013,310,00063%5.960.00%5.99-1.04%6.04-0.40%6.050.13%0.45%
黑芝麻/000716.SZ
2019-09-193.503.513.413.510.86%1.47%-1.96%13,687,90047,353,00066%3.46-1.17%3.49-1.19%3.53-1.09%3.58-0.11%0.13%
湖南发展/000722.SZ
2019-09-197.007.046.927.040.57%0.98%-1.95%4,277,20029,822,00059%6.97-0.67%7.03-1.36%7.15-1.01%7.180.10%0.49%
华闻传媒/000793.SZ
2019-09-123.313.343.263.28-0.30%-0.46%1.17%24,379,50080,319,000123%3.300.21%3.290.34%3.270.40%3.240.25%0.39%
长城动漫/000835.SZ
2019-09-124.264.274.204.260.00%0.52%0.21%4,591,40019,459,00090%4.24-1.17%4.31-0.19%4.30-0.12%4.250.07%0.38%
中广核技/000881.SZ
2019-09-127.787.807.707.740.00%-0.12%2.87%2,201,00017,055,00073%7.75-0.13%7.740.45%7.690.69%7.520.41%0.29%
山大华特/000915.SZ
2019-09-1823.2923.3822.8223.190.48%0.31%-0.56%2,904,40067,148,00070%23.12-1.12%23.52-1.13%23.74-0.66%23.320.26%0.15%
中国海诚/002116.SZ
2019-09-178.608.608.188.26-3.84%-0.60%-2.26%3,773,70031,360,000111%8.31-3.46%8.45-1.78%8.55-0.96%8.450.26%0.42%
洪涛股份/002325.SZ
2019-09-173.283.293.203.20-2.74%-1.14%-0.59%8,395,50027,178,00071%3.24-1.19%3.27-0.21%3.260.28%3.220.41%0.11%
亚厦股份/002375.SZ
2019-09-125.755.765.635.67-1.56%0.04%0.43%11,405,60064,651,000156%5.67-1.56%5.73-0.88%5.74-0.26%5.650.34%0.27%
广田集团/002482.SZ
2019-09-125.145.155.085.10-0.39%-0.22%0.73%4,983,50025,469,00081%5.11-0.22%5.120.12%5.11-0.04%5.060.20%0.02%
中公教育/002607.SZ
2019-09-1215.9415.9415.5615.65-2.00%0.02%-1.39%6,484,600101,466,00075%15.65-1.17%15.84-0.90%15.91-0.59%15.870.18%0.54%
瑞和股份/002620.SZ
2019-09-126.266.286.216.260.00%0.22%1.82%2,081,70013,002,00051%6.250.23%6.220.40%6.190.00%6.150.15%0.01%
东易日盛/002713.SZ
2019-09-128.878.958.838.950.67%0.53%0.02%1,753,70015,613,00049%8.90-0.36%8.95-0.03%8.96-1.19%8.950.27%0.57%
华测检测/300012.SZ
2019-09-1212.5512.6011.8312.09-3.28%0.23%-0.89%28,721,100346,439,000128%12.06-3.23%12.260.05%12.13-0.51%12.20-0.16%-0.18%
宁波联合/600051.SH
2019-09-126.356.386.316.360.16%0.09%1.06%3,710,70023,578,00055%6.350.03%6.360.22%6.330.02%6.290.27%0.55%
新疆天业/600075.SH
2019-09-125.025.095.025.091.19%0.55%3.22%5,231,40026,481,00081%5.060.26%5.050.64%5.000.40%4.930.33%0.36%
人福医药/600079.SH
2019-09-1212.2712.3612.0912.21-0.49%0.14%3.25%8,411,700102,561,00052%12.19-1.35%12.42-0.37%12.321.26%11.830.54%0.79%
*ST长投/600119.SH
2019-09-125.135.245.125.211.96%0.48%2.82%2,384,90012,365,00075%5.190.60%5.170.31%5.160.41%5.070.48%0.03%
东湖高新/600133.SH
2019-09-125.685.735.665.690.71%-0.09%2.12%4,703,50026,785,00072%5.700.16%5.680.23%5.650.20%5.570.29%0.44%
当代明诚/600136.SH
2019-09-1211.8912.9411.8512.374.48%-0.30%5.02%21,114,900261,970,000120%12.413.86%12.211.53%12.16-1.08%11.781.45%1.97%
ST创兴/600193.SH
2019-09-123.613.663.603.661.39%0.80%-0.41%1,457,3005,292,00076%3.630.08%3.64-0.41%3.66-0.49%3.68-0.41%-0.52%
江苏吴中/600200.SH
2019-09-125.465.495.415.450.37%0.00%1.09%5,843,70031,849,00081%5.45-0.51%5.500.16%5.460.26%5.390.19%0.29%
ST罗顿/600209.SH
2019-09-123.013.053.003.041.33%0.33%0.56%4,193,00012,704,000117%3.030.73%3.02-0.23%3.03-0.23%3.020.13%0.25%
鲁商发展/600223.SH
2019-09-123.493.533.473.531.44%0.89%2.32%2,350,5008,225,00095%3.500.60%3.490.12%3.480.14%3.450.29%0.21%
中恒集团/600252.SH
2019-09-123.003.022.993.010.33%0.10%0.91%11,378,50034,214,00074%3.01-0.07%3.010.27%3.000.00%2.980.10%0.02%
海航创新/600555.SH
2019-09-122.602.612.562.600.00%0.50%1.05%8,662,20022,413,00078%2.59-1.22%2.600.27%2.590.12%2.570.12%0.20%
ST沪科/600608.SH
2019-09-194.845.054.765.054.99%1.73%6.05%4,992,90024,786,000125%4.96-0.10%4.940.98%4.890.70%4.760.98%0.93%
天宸股份/600620.SH
2019-09-197.257.287.127.210.14%0.19%-1.78%2,770,70019,937,00069%7.20-0.28%7.21-1.18%7.32-0.52%7.340.04%0.31%
光大嘉宝/600622.SH
2019-09-194.754.834.644.71-1.46%0.00%2.66%24,338,900114,627,00081%4.71-2.06%4.790.15%4.720.68%4.590.66%0.68%
复旦复华/600624.SH
2019-09-199.559.619.269.550.32%1.00%-1.36%18,308,200173,096,00054%9.46-1.37%9.52-1.48%9.73-1.00%9.680.32%0.69%
大众公用/600635.SH
2019-09-195.305.315.205.26-0.19%0.36%-0.72%20,550,300107,712,00051%5.24-1.28%5.29-0.99%5.33-0.21%5.300.21%0.35%
同达创业/600647.SH
2019-09-1920.2020.3118.5019.68-3.15%0.84%-1.78%3,617,00070,592,00075%19.52-3.90%20.10-1.15%20.08-1.82%20.04-0.05%0.01%
飞乐音响/600651.SH
2019-09-194.104.574.034.5710.12%4.84%10.49%59,465,300259,215,000220%4.364.86%4.253.51%4.212.71%4.141.70%0.49%
*ST游久/600652.SH
2019-09-192.072.082.042.070.00%0.49%0.88%6,461,30013,312,00091%2.060.10%2.06-0.44%2.060.00%2.050.24%0.08%
申华控股/600653.SH
2019-09-192.212.252.182.241.36%1.45%-0.36%8,697,30019,207,00092%2.21-0.27%2.22-0.98%2.23-0.67%2.250.00%0.20%
航天通信/600677.SH
2019-09-1914.4914.9714.4214.953.17%1.18%-0.70%19,832,800293,043,00071%14.782.34%14.61-0.71%14.77-0.36%15.060.23%0.58%
*ST工新/600701.SH
2019-09-192.232.252.212.250.90%0.99%-1.32%4,961,30011,054,00076%2.23-0.31%2.24-1.10%2.27-1.05%2.280.09%0.04%
盛屯矿业/600711.SH
2019-09-125.685.735.595.690.35%0.65%-2.18%40,148,100226,938,00040%5.65-0.93%5.730.02%5.70-0.59%5.820.26%0.61%
中国高科/600730.SH
2019-09-125.475.505.415.490.37%0.60%1.54%4,350,90023,745,00046%5.46-0.91%5.50-0.16%5.490.15%5.410.13%0.28%
华远地产/600743.SH
2019-09-122.482.522.472.511.21%0.60%2.91%5,295,30013,214,00096%2.500.32%2.490.49%2.480.41%2.440.37%0.46%
洲际油气/600759.SH
2019-09-123.273.293.213.25-1.52%0.09%1.15%35,896,500116,549,00099%3.25-1.87%3.280.00%3.260.25%3.210.25%0.28%
综艺股份/600770.SH
2019-09-185.875.885.705.83-0.17%0.24%-1.45%10,690,80062,175,00058%5.82-1.67%6.00-0.38%5.98-0.17%5.920.37%0.57%
鲁银投资/600784.SH
2019-09-125.285.315.215.25-0.57%-0.08%0.63%2,165,90011,380,00090%5.25-0.61%5.27-0.27%5.270.27%5.220.08%-0.06%
轻纺城/600790.SH
2019-09-123.663.673.633.670.27%0.55%0.94%5,170,10018,873,00083%3.65-0.06%3.650.03%3.650.00%3.640.00%0.04%
悦达投资/600805.SH
2019-09-125.595.635.565.620.90%0.50%2.20%5,838,30032,646,00085%5.59-0.20%5.600.00%5.590.29%5.500.31%0.35%
东方集团/600811.SH
2019-09-123.553.583.523.55-0.28%0.11%2.10%17,189,00060,952,00085%3.550.48%3.520.40%3.510.23%3.480.32%0.15%
ST宏盛/600817.SH
2019-09-127.447.557.437.551.21%0.99%1.71%516,3003,860,00095%7.480.05%7.470.07%7.460.00%7.420.11%0.09%
同济科技/600846.SH
2019-09-128.598.638.488.57-0.46%0.02%2.23%9,527,40081,630,00081%8.57-0.78%8.610.12%8.560.45%8.380.41%0.62%
银座股份/600858.SH
2019-09-184.854.924.854.911.24%0.41%-0.91%1,964,1009,605,00071%4.89-0.10%4.93-0.55%4.95-0.28%4.960.00%-0.09%
梅雁吉祥/600868.SH
2019-09-123.633.653.603.640.55%0.44%0.91%22,343,60080,983,00057%3.62-0.69%3.650.06%3.64-0.25%3.610.14%0.25%
中炬高新/600872.SH
2019-09-1839.5541.1039.5540.803.08%0.38%1.43%10,239,100416,192,000158%40.653.15%40.141.41%40.040.50%40.22-0.18%-0.21%
亚泰集团/600881.SH
2019-09-123.173.203.153.180.32%0.06%1.40%8,713,80027,693,00080%3.180.25%3.170.19%3.16-0.19%3.140.29%0.31%
博闻科技/600883.SH
2019-09-127.137.147.027.10-0.14%0.18%1.98%1,116,3007,911,00084%7.09-0.59%7.110.10%7.080.27%6.960.30%0.30%
张江高科/600895.SH
2019-09-1217.0317.5416.9516.961.37%-1.36%2.35%28,787,400494,934,000190%17.192.35%16.971.42%16.841.17%16.570.97%0.10%
*ST庞大/601258.SH
2019-09-171.011.010.980.98-4.85%-0.71%-10.91%191,274,600188,725,000185%0.99-5.28%1.03-1.63%1.03-1.91%1.10-3.51%-1.66%
江河集团/601886.SH
2019-09-127.727.857.657.841.55%1.11%3.38%5,482,60042,512,00078%7.750.73%7.740.47%7.680.34%7.580.36%0.23%
中国汽研/601965.SH
2019-09-177.697.727.497.54-2.08%-0.61%0.69%4,242,60032,183,00098%7.59-1.16%7.62-0.09%7.600.16%7.490.69%0.20%