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
2019-05-2420.6721.2820.2621.252.91%1.22%-0.13%640,70013,450,00048%20.990.10%21.24-0.89%21.110.10%21.28-0.99%-0.82%
中国宝安/000009.SZ
2019-05-245.705.775.605.66-2.75%-0.07%-1.74%21,850,800123,771,00086%5.66-3.28%5.77-0.47%5.75-0.16%5.760.07%-0.48%
深物业A/000011.SZ
2019-05-249.439.509.389.42-0.53%-0.17%-5.97%1,286,10012,136,00045%9.44-1.81%9.60-0.58%9.60-1.31%10.02-0.60%-0.53%
特 力A/000025.SZ
2019-05-2420.5120.9420.3420.50-1.01%-0.21%-9.51%3,534,20072,606,00052%20.54-1.62%21.05-1.63%21.24-2.85%22.66-5.32%-2.91%
神州数码/000034.SZ
2019-05-2412.6212.8412.4112.45-2.35%-1.06%-6.63%3,357,90042,254,00060%12.58-3.17%13.03-0.83%13.02-1.65%13.33-0.70%-0.97%
东旭蓝天/000040.SZ
2019-05-246.686.766.636.720.00%0.48%-4.73%10,782,80072,115,00076%6.690.08%6.71-0.43%6.75-1.88%7.05-0.94%-1.25%
中航善达/000043.SZ
2019-05-2410.6110.9010.5510.640.38%-1.10%-8.20%5,185,30055,781,00037%10.76-0.65%10.91-2.04%11.10-2.21%11.59-1.22%0.37%
德赛电池/000049.SZ
2019-05-2425.5225.9525.4925.52-0.70%-0.53%-3.99%1,593,40040,881,00053%25.66-0.73%25.88-0.47%25.78-1.14%26.58-0.82%-1.06%
深圳华强/000062.SZ
2019-05-2413.9114.2013.6913.76-3.10%-1.14%-5.86%7,397,600102,960,00056%13.92-3.53%14.61-2.18%15.020.23%14.620.14%0.59%
国新健康/000503.SZ
2019-05-2418.6619.0918.5318.730.05%-0.43%-4.89%7,297,300137,263,00050%18.81-1.10%19.09-1.12%19.14-0.31%19.69-0.64%-0.98%
珠海港/000507.SZ
2019-05-246.396.426.346.35-0.16%-0.35%-3.17%4,207,30026,809,00052%6.37-0.41%6.43-0.79%6.44-1.14%6.56-0.18%-0.67%
紫光学大/000526.SZ
2019-05-2421.5121.9121.4621.80-1.80%0.29%-1.45%1,493,90032,475,000100%21.74-5.19%22.48-0.73%22.39-0.50%22.120.25%0.02%
广宇发展/000537.SZ
2019-05-247.097.167.047.090.42%-0.13%-3.10%4,903,50034,812,00061%7.10-0.01%7.15-0.78%7.18-0.99%7.32-0.33%-0.86%
中天金融/000540.SZ
2019-05-243.873.963.853.87-0.26%-0.74%-4.87%23,276,30090,751,00061%3.90-0.69%3.95-1.22%3.96-1.12%4.07-0.66%-1.10%
海德股份/000567.SZ
2019-05-2412.4812.6612.1812.18-5.58%-1.74%-1.03%5,414,50067,116,000101%12.40-4.46%12.720.08%12.510.86%12.310.40%-1.42%
*ST 海马/000572.SZ
2019-05-241.931.981.911.981.54%2.01%-3.74%23,468,40045,557,00091%1.94-1.72%1.98-1.44%2.00-2.01%2.06-0.92%-1.07%
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
2019-05-247.307.437.247.25-1.36%-0.86%-4.62%2,121,20015,513,00045%7.31-1.60%7.45-0.76%7.44-0.92%7.600.00%-0.43%
远大控股/000626.SZ
2019-05-248.488.608.358.560.35%0.84%-6.03%2,617,70022,222,00047%8.49-1.57%8.65-1.23%8.70-1.54%9.11-1.23%-0.59%
三木集团/000632.SZ
2019-05-244.764.834.724.740.00%-0.61%-0.57%3,512,60016,752,00059%4.77-0.58%4.79-0.64%4.79-0.29%4.770.42%-0.63%
合金投资/000633.SZ
2019-05-245.185.264.995.06-0.78%-0.57%-3.19%6,176,40031,431,00084%5.09-1.38%5.18-0.08%5.10-0.86%5.23-0.36%-0.79%
泰达股份/000652.SZ
2019-05-244.104.213.913.95-3.19%-3.35%0.61%64,189,700262,375,000368%4.091.95%4.033.20%3.983.43%3.932.56%-0.03%
天夏智慧/000662.SZ
2019-05-245.765.885.605.65-3.25%-1.48%-3.37%8,980,50051,499,000106%5.74-2.96%5.84-0.14%5.78-0.43%5.85-0.49%-0.60%
阳 光 城/000671.SZ
2019-05-246.356.396.166.20-2.05%-0.74%-6.47%19,635,800122,644,00087%6.25-2.22%6.38-1.83%6.45-2.01%6.63-0.67%-0.22%
亚太实业/000691.SZ
2019-05-244.154.234.084.230.71%2.22%0.36%2,900,50012,001,00071%4.14-0.86%4.22-0.12%4.18-0.48%4.22-0.19%-0.51%
厦门信达/000701.SZ
2019-05-246.246.326.156.17-0.96%-0.82%-4.22%3,214,90020,000,00082%6.22-1.52%6.33-1.39%6.37-0.86%6.44-0.23%-0.50%
黑芝麻/000716.SZ
2019-05-245.265.305.135.18-1.89%-0.33%-8.56%22,588,200117,384,00039%5.20-3.69%5.37-0.87%5.33-0.67%5.67-0.72%0.16%
湖南发展/000722.SZ
2019-05-246.676.756.506.51-2.54%-1.32%-7.70%7,400,10048,818,00092%6.60-2.08%6.74-1.61%6.82-2.22%7.05-0.86%-0.97%
华闻传媒/000793.SZ
2019-05-243.493.553.433.43-1.72%-1.69%-7.37%15,240,90053,168,00047%3.49-1.83%3.59-0.44%3.57-1.16%3.70-0.27%-0.55%
长城动漫/000835.SZ
2019-05-244.194.344.094.11-2.61%-1.82%-8.34%3,805,50015,929,00089%4.19-2.38%4.30-2.01%4.33-1.88%4.48-0.84%-1.67%
中广核技/000881.SZ
2019-05-247.837.887.687.73-1.02%-0.39%-5.11%2,664,40020,675,00059%7.76-1.81%7.92-1.40%7.96-0.98%8.15-0.83%-1.04%
山大华特/000915.SZ
2019-05-2419.7019.9119.5219.720.10%0.28%-4.07%1,702,60033,482,00058%19.670.55%19.79-1.57%20.06-1.09%20.56-0.60%-0.62%
中国海诚/002116.SZ
2019-05-2411.2611.4010.1810.18-9.99%-2.96%-6.11%20,901,300219,283,000332%10.49-7.67%10.85-3.97%10.87-2.58%10.84-1.43%-0.20%
洪涛股份/002325.SZ
2019-05-243.163.213.163.190.63%0.09%-2.65%4,459,50014,212,00049%3.19-0.19%3.21-0.68%3.21-0.86%3.28-0.24%-0.69%
亚厦股份/002375.SZ
2019-05-245.555.635.505.56-0.36%-0.04%-2.85%3,502,20019,478,00072%5.56-0.43%5.60-1.08%5.64-0.72%5.72-0.44%-0.44%
广田集团/002482.SZ
2019-05-245.215.425.215.423.04%1.10%0.17%7,351,60039,411,00073%5.361.11%5.35-0.41%5.36-0.15%5.410.28%-0.35%
中公教育/002607.SZ
2019-05-2411.3011.5111.2811.370.62%-0.08%-4.02%5,219,00059,387,00071%11.380.17%11.44-1.06%11.55-2.37%11.85-0.48%-0.21%
瑞和股份/002620.SZ
2019-05-246.356.376.226.23-1.89%-0.99%-5.07%2,135,50013,436,000100%6.29-1.61%6.38-1.35%6.41-1.31%6.56-0.58%-0.38%
东易日盛/002713.SZ
2019-05-2417.4217.4517.2217.34-1.14%-0.01%-0.10%621,10010,771,00064%17.34-0.84%17.480.39%17.340.04%17.360.10%-0.29%
华测检测/300012.SZ
2019-05-249.119.158.638.87-2.74%0.56%-6.58%25,803,700227,604,000107%8.82-2.97%9.06-2.17%9.21-2.19%9.50-1.28%-0.22%
宁波联合/600051.SH
2019-05-246.106.186.066.160.33%0.36%-3.87%1,424,7008,745,00056%6.14-0.81%6.32-1.40%6.35-0.73%6.41-0.19%-0.32%
新疆天业/600075.SH
2019-05-245.195.205.075.12-0.97%-0.21%-4.89%5,567,20028,568,00046%5.13-1.16%5.22-1.36%5.26-1.48%5.38-0.09%-1.34%
人福医药/600079.SH
2019-05-249.8510.009.769.920.71%0.21%-4.64%8,734,90086,467,00060%9.900.05%9.95-0.73%9.97-1.28%10.40-1.24%-0.92%
*ST长投/600119.SH
2019-05-244.494.594.434.46-4.29%-0.16%-14.35%8,763,80039,152,000103%4.47-5.08%4.72-4.33%4.88-4.56%5.21-2.27%-2.16%
东湖高新/600133.SH
2019-05-246.006.055.895.96-1.32%-0.07%-2.26%5,542,20033,051,00085%5.96-2.47%6.08-0.48%6.05-0.30%6.10-0.46%-0.97%
当代明诚/600136.SH
2019-05-2411.4711.5011.0211.10-2.03%-1.60%-1.85%4,350,50049,078,00037%11.280.27%11.51-1.98%11.76-0.28%11.310.03%-1.22%
ST创兴/600193.SH
2019-05-243.043.083.003.00-1.32%-1.32%-6.43%3,350,60010,186,00066%3.04-0.82%3.10-1.46%3.12-1.67%3.21-0.50%-0.71%
江苏吴中/600200.SH
2019-05-245.956.025.865.89-1.17%-0.41%-4.62%5,415,90032,030,00066%5.91-1.58%6.04-1.31%6.06-0.88%6.18-0.44%-0.60%
ST罗顿/600209.SH
2019-05-243.403.403.403.40-5.03%0.00%-8.01%1,044,3003,551,00015%3.40-6.23%3.63-0.11%3.60-1.53%3.70-1.39%-2.36%
鲁商置业/600223.SH
2019-05-243.603.653.603.620.28%-0.22%-1.42%2,779,60010,083,00085%3.630.47%3.630.06%3.61-0.77%3.67-0.35%-0.49%
中恒集团/600252.SH
2019-05-242.872.892.852.88-0.35%0.31%-3.23%10,584,80030,386,00074%2.87-0.66%2.90-1.09%2.93-1.11%2.98-0.63%-0.46%
海航创新/600555.SH
2019-05-243.083.122.962.97-8.05%-1.53%-3.82%36,847,700111,122,000141%3.02-7.40%3.17-0.97%3.14-0.25%3.09-0.03%0.00%
ST沪科/600608.SH
2019-05-244.214.234.114.17-0.48%0.10%-2.87%928,9003,870,00058%4.17-0.57%4.18-0.02%4.17-1.16%4.29-0.28%-0.78%
天宸股份/600620.SH
2019-05-247.627.707.477.60-0.65%0.01%-8.16%5,413,00041,136,00057%7.60-2.25%7.76-1.62%7.87-1.77%8.28-0.60%-1.11%
光大嘉宝/600622.SH
2019-05-246.796.826.656.69-1.33%-0.36%-4.35%5,959,10040,009,00054%6.71-1.51%6.83-1.42%6.87-1.21%6.99-0.36%-0.90%
复旦复华/600624.SH
2019-05-2413.2913.4812.3012.30-10.02%-3.06%-2.53%101,433,9001,287,007,000106%12.69-6.92%13.42-0.70%13.140.17%12.621.15%1.37%
大众公用/600635.SH
2019-05-246.226.276.106.15-2.23%-0.19%-2.01%37,808,800232,988,00065%6.16-2.32%6.25-0.35%6.21-0.24%6.280.10%-0.26%
同达创业/600647.SH
2019-05-2414.0614.2814.0614.230.49%0.43%-2.17%499,2007,073,00064%14.17-0.39%14.22-0.46%14.24-0.50%14.55-0.17%-0.37%
飞乐音响/600651.SH
2019-05-243.843.843.703.70-3.14%-1.15%-7.38%8,417,00031,509,00059%3.74-2.73%3.86-0.82%3.82-1.98%4.00-0.80%-1.18%
*ST游久/600652.SH
2019-05-242.162.202.102.15-1.83%0.70%-11.67%12,572,80026,841,00057%2.14-4.09%2.23-3.09%2.28-3.27%2.43-1.18%-4.69%
申华控股/600653.SH
2019-05-242.232.312.212.281.33%0.97%-1.77%14,568,30032,897,000114%2.260.40%2.26-0.44%2.26-1.10%2.32-0.39%-0.68%
航天通信/600677.SH
2019-05-2417.4517.7916.7716.87-4.69%-1.66%-10.43%40,272,400690,852,00048%17.15-3.82%18.07-1.76%18.20-1.46%18.830.41%1.74%
*ST工新/600701.SH
2019-05-242.642.682.622.670.38%1.06%-5.12%6,129,30016,194,00037%2.64-0.79%2.69-1.54%2.72-2.71%2.81-0.50%0.09%
盛屯矿业/600711.SH
2019-05-245.045.155.045.070.00%-0.35%-2.85%13,768,70070,061,00048%5.09-0.51%5.15-0.98%5.14-0.52%5.22-0.13%-0.78%
中国高科/600730.SH
2019-05-246.036.175.935.93-2.63%-1.74%-0.82%7,224,90043,602,00075%6.040.27%6.06-0.83%6.050.57%5.980.71%-0.01%
华远地产/600743.SH
2019-05-242.602.622.572.59-0.38%-0.08%-3.21%5,457,30014,148,00087%2.59-0.96%2.62-1.06%2.63-0.98%2.68-0.41%-0.70%
洲际油气/600759.SH
2019-05-243.033.143.023.06-1.29%-0.65%-9.87%36,955,000113,810,00044%3.08-1.66%3.16-0.75%3.15-2.96%3.40-0.93%-2.11%
综艺股份/600770.SH
2019-05-247.387.596.646.64-8.92%-7.00%0.90%85,124,800607,768,000298%7.14-2.06%7.025.41%6.804.97%6.583.64%0.59%
鲁银投资/600784.SH
2019-05-245.355.435.325.33-1.11%-0.91%-3.37%1,672,0008,993,00059%5.38-1.03%5.48-1.05%5.50-0.38%5.520.16%0.00%
轻纺城/600790.SH
2019-05-243.783.833.783.830.79%0.50%-0.55%4,089,50015,585,00067%3.810.00%3.83-0.47%3.83-0.10%3.85-0.16%-0.54%
悦达投资/600805.SH
2019-05-245.705.805.675.72-0.17%-0.26%-5.56%4,824,30027,667,00053%5.74-1.39%5.85-1.50%5.91-1.53%6.06-0.31%-0.91%
东方集团/600811.SH
2019-05-243.663.703.653.680.55%-0.03%-2.62%15,425,70056,783,00048%3.680.30%3.69-0.59%3.70-1.83%3.78-0.24%-0.31%
ST宏盛/600817.SH
2019-05-247.837.977.827.890.38%-0.13%-1.74%633,2005,002,00071%7.90-0.75%7.980.29%7.92-0.48%8.03-0.24%-0.54%
同济科技/600846.SH
2019-05-248.708.888.478.65-1.26%-0.45%-2.39%13,970,700121,393,00067%8.69-1.41%8.83-0.69%8.80-0.31%8.860.16%-0.91%
银座股份/600858.SH
2019-05-245.055.105.015.050.00%-0.02%-5.04%1,583,8007,999,00055%5.05-1.25%5.13-1.19%5.17-1.30%5.32-0.62%-0.47%
梅雁吉祥/600868.SH
2019-05-243.473.513.393.41-1.45%-0.93%-7.76%29,590,800101,865,00041%3.44-0.84%3.50-1.13%3.51-1.90%3.70-0.57%-2.45%
中炬高新/600872.SH
2019-05-2437.7938.7437.6038.020.13%-0.21%3.50%6,276,800239,148,00085%38.100.28%37.921.41%37.180.62%36.740.80%0.46%
亚泰集团/600881.SH
2019-05-243.223.233.203.220.31%0.19%-2.28%6,007,00019,309,00065%3.21-0.28%3.24-0.92%3.25-0.67%3.30-0.48%-0.85%
博闻科技/600883.SH
2019-05-246.947.026.766.88-1.01%0.22%-2.63%1,400,2009,612,00093%6.87-1.86%6.96-0.88%6.97-0.71%7.07-0.07%-0.12%
张江高科/600895.SH
2019-05-2419.6119.8019.0619.12-4.26%-1.38%-0.56%28,498,600552,530,000102%19.39-2.25%19.590.23%19.370.48%19.230.63%-0.45%
庞大集团/601258.SH
2019-05-241.191.221.171.19-0.83%-0.25%-7.68%63,625,30075,929,00056%1.19-1.16%1.22-1.93%1.24-2.06%1.29-1.07%-1.60%
江河集团/601886.SH
2019-05-246.997.216.967.000.00%-0.58%-7.44%8,507,70059,902,000101%7.040.14%7.09-1.23%7.17-2.33%7.56-1.54%-1.67%
中国汽研/601965.SH
2019-05-247.328.027.127.804.70%3.43%7.17%10,055,30075,822,000237%7.542.77%7.402.39%7.311.92%7.280.90%-0.64%