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
2019-07-1820.2420.3019.6720.23-0.59%0.44%-1.18%241,1004,856,00033%20.14-0.96%20.35-0.12%20.46-0.65%20.47-0.30%-0.81%
中国宝安/000009.SZ
2019-07-185.595.595.495.51-1.43%-0.36%-0.70%7,844,70043,380,00086%5.53-1.23%5.570.20%5.540.09%5.55-0.43%-0.52%
深物业A/000011.SZ
2019-07-1810.0110.109.569.66-5.20%-1.48%-4.93%4,896,50048,010,00094%9.81-3.02%9.96-1.51%10.07-1.49%10.160.07%0.44%
特 力A/000025.SZ
2019-07-1819.9919.9919.7019.74-1.60%-0.26%-1.47%1,996,30039,509,00094%19.79-1.58%20.00-0.53%19.99-0.10%20.03-0.40%-0.36%
神州数码/000034.SZ
2019-07-1812.5212.6612.3912.55-0.16%0.27%-1.51%2,230,10027,911,00070%12.52-0.80%12.600.19%12.55-0.10%12.74-0.45%-0.45%
东旭蓝天/000040.SZ
2019-07-186.336.336.216.21-1.82%-0.69%-3.94%12,172,80076,122,000100%6.25-0.84%6.33-0.77%6.36-0.56%6.47-1.22%-0.53%
中航善达/000043.SZ
2019-07-1812.6112.9812.5312.55-1.88%-1.01%4.31%5,173,40065,590,00070%12.68-0.67%12.701.01%12.461.50%12.030.45%0.08%
德赛电池/000049.SZ
2019-07-1824.8924.9024.4324.44-2.32%-0.55%-2.97%2,494,10061,289,00088%24.57-2.01%24.87-0.28%24.90-0.44%25.19-0.66%-0.54%
深圳华强/000062.SZ
2019-07-1813.2513.2512.8212.88-2.13%-0.89%-1.40%2,699,00035,075,00095%13.00-1.48%13.10-0.02%13.06-0.01%13.06-0.50%-0.43%
国新健康/000503.SZ
2019-07-1816.6416.6516.1316.15-3.70%-0.83%-3.37%13,243,800215,671,00081%16.29-3.42%16.91-0.71%16.92-0.27%16.71-0.38%-0.55%
珠海港/000507.SZ
2019-07-186.096.096.056.06-0.66%-0.16%-1.43%3,345,90020,309,00073%6.07-0.75%6.10-0.36%6.11-0.13%6.15-0.21%-0.16%
紫光学大/000526.SZ
2019-07-1822.8122.8122.1822.37-2.10%-0.29%-0.40%554,20012,433,00061%22.43-1.53%22.62-0.47%22.64-0.12%22.460.30%0.46%
广宇发展/000537.SZ
2019-07-186.816.816.706.71-2.04%-0.40%-1.81%3,920,90026,416,00067%6.74-0.71%6.760.57%6.720.13%6.83-1.71%-0.40%
中天金融/000540.SZ
2019-07-183.863.883.823.83-1.54%-0.55%-1.21%21,309,80082,063,00085%3.85-1.16%3.860.78%3.830.08%3.88-0.46%-0.23%
海德股份/000567.SZ
2019-07-188.208.218.008.09-2.29%0.22%-0.33%3,492,70028,193,000103%8.07-3.16%8.23-0.39%8.190.17%8.12-0.27%-0.46%
*ST 海马/000572.SZ
2019-07-181.971.971.931.93-2.03%-0.72%-2.53%9,081,50017,654,000124%1.94-1.17%1.96-0.31%1.96-0.51%1.98-0.55%-0.26%
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
2019-07-186.456.456.316.31-2.62%-0.60%-5.14%3,807,10024,169,00081%6.35-2.02%6.43-0.45%6.45-0.69%6.65-1.10%-1.09%
远大控股/000626.SZ
2019-07-188.168.207.907.97-3.16%-0.75%-3.57%2,801,60022,496,000117%8.03-2.44%8.17-1.84%8.27-0.99%8.27-0.39%-0.12%
三木集团/000632.SZ
2019-07-185.475.495.355.43-1.09%0.39%-0.57%3,241,50017,534,00090%5.41-1.37%5.45-0.46%5.46-0.24%5.46-0.38%-0.33%
合金投资/000633.SZ
2019-07-184.974.984.884.90-1.80%-0.57%-0.37%2,952,80014,552,00098%4.93-0.81%4.950.22%4.93-0.06%4.92-0.30%-0.58%
泰达股份/000652.SZ
2019-07-183.993.993.923.93-2.00%-0.46%-3.34%5,354,50021,141,00045%3.95-1.67%3.990.23%3.960.10%4.07-0.22%0.02%
天夏智慧/000662.SZ
2019-07-184.564.584.484.50-1.75%-0.64%-0.31%6,923,20031,352,00080%4.53-2.03%4.580.64%4.520.36%4.51-0.46%-0.86%
阳 光 城/000671.SZ
2019-07-186.906.986.856.86-0.87%-0.51%0.34%18,138,600125,071,00070%6.90-0.59%6.861.90%6.760.13%6.84-1.16%0.01%
亚太实业/000691.SZ
2019-07-183.943.963.853.87-1.53%-0.49%-2.62%3,375,80013,129,000101%3.89-2.21%3.95-0.68%3.96-0.43%3.97-0.68%-0.64%
厦门信达/000701.SZ
2019-07-186.146.246.096.12-2.55%-0.50%-0.31%7,265,20044,687,000183%6.15-2.30%6.220.26%6.180.08%6.14-0.18%-0.27%
黑芝麻/000716.SZ
2019-07-183.733.733.603.60-4.00%-1.29%-5.56%15,890,90057,947,00094%3.65-2.75%3.73-0.61%3.73-0.85%3.81-1.47%-2.70%
湖南发展/000722.SZ
2019-07-187.107.147.017.03-2.63%-0.44%-1.98%3,436,10024,262,00084%7.06-1.63%7.170.07%7.130.11%7.17-1.52%-0.52%
华闻传媒/000793.SZ
2019-07-183.303.333.253.29-0.90%0.15%0.46%13,340,10043,826,000128%3.29-0.85%3.290.64%3.270.25%3.28-0.34%-0.65%
长城动漫/000835.SZ
2019-07-184.254.304.164.18-1.88%-0.57%-1.83%3,206,10013,479,00087%4.20-2.23%4.26-0.21%4.240.19%4.26-0.72%-1.13%
中广核技/000881.SZ
2019-07-187.667.667.467.48-2.48%-0.56%-3.95%1,996,00015,014,00086%7.52-2.05%7.610.05%7.62-0.69%7.79-0.95%-0.57%
山大华特/000915.SZ
2019-07-1823.2523.6923.1023.480.99%-0.06%2.72%2,742,70064,435,00076%23.490.64%23.421.58%23.020.62%22.860.44%0.80%
中国海诚/002116.SZ
2019-07-1810.2110.219.929.94-1.88%-1.18%0.55%1,482,50014,912,00042%10.06-0.82%10.051.27%9.840.74%9.890.00%-0.47%
洪涛股份/002325.SZ
2019-07-183.083.093.053.06-1.29%-0.16%-0.91%3,619,10011,093,00073%3.07-0.97%3.090.00%3.08-0.03%3.09-0.39%-0.35%
亚厦股份/002375.SZ
2019-07-185.445.445.335.34-2.20%-0.56%-4.66%4,412,70023,698,00088%5.37-2.15%5.45-0.60%5.47-0.96%5.60-1.51%-0.49%
广田集团/002482.SZ
2019-07-185.395.395.115.11-3.04%-1.99%-0.51%8,457,40044,099,00088%5.21-0.71%5.210.87%5.170.41%5.140.35%0.33%
中公教育/002607.SZ
2019-07-1813.0313.4512.9513.220.84%-0.50%1.79%9,246,400122,856,00067%13.291.45%13.181.39%12.960.55%12.99-0.54%-0.78%
瑞和股份/002620.SZ
2019-07-185.995.995.885.90-1.50%-0.24%-2.01%1,605,6009,496,00075%5.91-1.76%5.99-0.27%5.970.02%6.02-0.53%-0.56%
东易日盛/002713.SZ
2019-07-189.149.148.858.86-3.06%-0.94%-5.55%1,252,30011,200,00071%8.94-2.37%9.08-1.53%9.14-0.88%9.38-0.86%-1.00%
华测检测/300012.SZ
2019-07-1810.9811.0410.7310.86-1.45%-0.28%2.16%8,746,60095,256,00058%10.89-1.09%10.980.39%10.850.69%10.630.19%-0.02%
宁波联合/600051.SH
2019-07-186.116.486.016.272.79%-0.13%1.31%9,921,20062,283,000392%6.282.55%6.242.40%6.201.77%6.190.63%-0.19%
新疆天业/600075.SH
2019-07-185.245.245.125.12-2.10%-0.64%-0.66%5,880,60030,300,00078%5.15-1.72%5.210.19%5.180.21%5.15-0.56%-0.85%
人福医药/600079.SH
2019-07-1810.7210.7510.4810.60-1.67%0.10%-0.53%6,764,60071,632,00090%10.59-1.99%10.77-0.97%10.800.01%10.66-0.04%0.09%
*ST长投/600119.SH
2019-07-185.475.735.455.60-1.41%0.43%0.65%5,594,90031,197,00082%5.58-3.13%5.75-1.31%5.750.14%5.560.42%1.20%
东湖高新/600133.SH
2019-07-186.106.196.086.09-0.49%-0.54%-1.18%5,523,60033,822,000118%6.120.56%6.100.28%6.090.03%6.16-0.61%-0.33%
当代明诚/600136.SH
2019-07-1810.6410.6410.1210.14-4.79%-1.11%-7.74%5,197,10053,293,000129%10.25-3.43%10.44-1.93%10.59-1.74%10.99-1.98%-0.28%
ST创兴/600193.SH
2019-07-183.293.303.263.27-0.61%-0.15%0.62%2,493,8008,167,000143%3.28-1.30%3.290.15%3.280.21%3.25-0.03%-0.14%
江苏吴中/600200.SH
2019-07-185.675.685.505.53-2.81%-0.98%-3.52%4,970,40027,759,000107%5.59-1.95%5.66-0.55%5.67-0.42%5.73-0.85%-0.53%
ST罗顿/600209.SH
2019-07-183.243.273.193.21-1.23%-0.22%-1.50%2,336,5007,516,000103%3.22-1.92%3.260.22%3.24-0.25%3.26-0.70%-0.64%
鲁商发展/600223.SH
2019-07-183.973.993.933.98-0.25%0.45%0.23%3,265,60012,937,000109%3.96-0.13%3.960.05%3.960.00%3.97-0.25%-0.16%
中恒集团/600252.SH
2019-07-182.972.992.942.94-2.00%-0.54%-0.57%11,629,00034,380,000122%2.96-1.04%2.970.24%2.960.07%2.96-0.17%-0.02%
海航创新/600555.SH
2019-07-182.872.892.812.82-2.08%-0.95%-5.24%7,674,80021,847,00066%2.85-1.28%2.88-0.28%2.87-0.38%2.98-0.30%0.07%
ST沪科/600608.SH
2019-07-184.504.624.504.560.66%-0.11%1.24%2,442,50011,151,00094%4.57-0.55%4.57-0.22%4.570.42%4.500.47%0.53%
天宸股份/600620.SH
2019-07-187.307.367.167.16-2.98%-0.95%-2.52%2,908,50021,026,00098%7.23-1.67%7.31-0.08%7.28-0.06%7.35-1.12%-0.30%
光大嘉宝/600622.SH
2019-07-184.764.784.714.73-1.25%-0.17%-2.25%4,630,30021,940,00074%4.74-1.25%4.760.08%4.750.02%4.84-1.71%-0.33%
复旦复华/600624.SH
2019-07-1810.9210.9210.6610.69-4.04%-1.16%-1.25%23,541,300254,592,000109%10.82-2.29%10.930.48%10.810.48%10.83-0.20%-0.66%
大众公用/600635.SH
2019-07-186.356.366.216.22-2.66%-0.69%-3.28%24,659,800154,444,00064%6.26-1.99%6.330.03%6.290.21%6.43-0.19%-0.47%
同达创业/600647.SH
2019-07-1814.4414.5914.2314.41-1.30%-0.19%-0.72%430,9006,221,000102%14.44-1.19%14.54-0.30%14.530.03%14.51-0.52%-0.50%
飞乐音响/600651.SH
2019-07-183.193.193.133.15-0.94%-0.41%-1.07%4,744,80015,010,00037%3.16-1.37%3.190.25%3.170.00%3.18-1.76%-1.55%
*ST游久/600652.SH
2019-07-182.232.232.172.18-2.68%-0.73%-0.59%5,034,80011,058,00090%2.20-2.40%2.220.36%2.200.18%2.19-0.54%-0.48%
申华控股/600653.SH
2019-07-182.272.292.242.24-2.18%-0.93%-2.99%8,883,10020,081,00064%2.26-1.09%2.29-1.12%2.31-0.30%2.31-0.69%-0.70%
航天通信/600677.SH
2019-07-1816.9016.9216.4816.48-2.77%-0.60%-3.29%13,247,300219,629,00082%16.58-2.59%16.89-0.51%16.84-0.23%17.04-2.10%-0.45%
*ST工新/600701.SH
2019-07-182.622.642.512.58-2.27%-0.23%0.98%8,899,90023,015,000116%2.59-1.90%2.620.38%2.590.39%2.560.12%0.36%
盛屯矿业/600711.SH
2019-07-185.275.295.165.180.39%-0.94%0.04%34,681,600181,361,000185%5.231.34%5.201.15%5.170.58%5.18-0.86%-0.82%
中国高科/600730.SH
2019-07-185.595.595.475.48-2.32%-0.60%-2.07%3,299,20018,190,00079%5.51-1.73%5.570.00%5.540.13%5.60-0.73%-0.72%
华远地产/600743.SH
2019-07-182.532.532.492.49-1.58%-0.48%-1.58%2,801,9007,009,00060%2.50-1.26%2.520.00%2.52-0.12%2.53-0.94%-0.12%
洲际油气/600759.SH
2019-07-183.483.683.453.560.85%0.03%0.11%61,889,100220,252,000111%3.561.05%3.560.06%3.58-0.47%3.56-0.34%-0.96%
综艺股份/600770.SH
2019-07-186.336.346.106.16-3.30%-0.69%-2.59%10,263,20063,661,00094%6.20-2.88%6.30-0.27%6.28-0.16%6.32-1.08%-0.86%
鲁银投资/600784.SH
2019-07-185.075.145.055.06-1.17%-0.20%-1.11%1,364,1006,916,000106%5.07-0.92%5.10-0.33%5.10-0.27%5.12-0.49%-0.32%
轻纺城/600790.SH
2019-07-183.573.593.543.570.00%0.34%-0.28%3,699,30013,163,000107%3.56-0.92%3.58-0.08%3.57-0.06%3.58-0.36%-0.26%
悦达投资/600805.SH
2019-07-185.585.585.435.43-3.21%-1.29%-4.25%5,961,10032,791,00081%5.50-2.15%5.59-0.36%5.58-0.29%5.67-1.01%-0.73%
东方集团/600811.SH
2019-07-183.653.663.623.64-0.55%0.19%-0.87%10,811,20039,274,000109%3.63-0.95%3.66-0.41%3.66-0.27%3.67-0.27%-0.26%
ST宏盛/600817.SH
2019-07-187.997.997.857.85-1.51%-0.47%-1.89%371,5002,930,000113%7.89-1.19%7.93-0.58%7.94-0.19%8.00-0.65%-0.37%
同济科技/600846.SH
2019-07-188.588.588.418.42-2.09%-0.46%-2.30%6,502,30055,005,00084%8.46-1.71%8.54-0.09%8.52-0.04%8.62-1.00%-0.63%
银座股份/600858.SH
2019-07-185.105.115.015.02-1.76%-0.65%0.40%1,456,8007,361,00068%5.05-1.06%5.070.72%5.010.58%5.00-0.12%-0.27%
梅雁吉祥/600868.SH
2019-07-183.633.633.533.53-2.49%-0.93%-1.62%21,435,90076,371,000100%3.56-1.11%3.580.20%3.560.11%3.59-0.66%-0.64%
中炬高新/600872.SH
2019-07-1839.8040.1739.1939.40-0.73%-0.34%-3.07%5,295,700209,370,00078%39.54-0.79%39.75-0.72%40.04-0.48%40.65-0.47%-0.30%
亚泰集团/600881.SH
2019-07-183.223.223.183.19-0.93%-0.28%-0.56%5,243,80016,777,00071%3.20-1.11%3.220.00%3.210.09%3.21-0.31%-0.34%
博闻科技/600883.SH
2019-07-187.217.437.207.24-0.41%-0.74%-0.07%1,828,90013,340,00069%7.290.30%7.221.16%7.140.63%7.250.14%0.26%
张江高科/600895.SH
2019-07-1819.2719.4918.9119.00-1.96%-0.95%-3.33%10,918,200209,446,00058%19.18-1.14%19.260.48%19.100.76%19.65-0.48%-0.52%
庞大集团/601258.SH
2019-07-181.241.241.221.22-1.61%-0.81%-2.17%23,184,60028,507,00088%1.23-1.13%1.240.16%1.24-0.32%1.25-0.64%-0.64%
江河集团/601886.SH
2019-07-187.887.937.707.80-0.89%0.18%1.75%2,744,50021,369,00075%7.79-1.27%7.860.23%7.780.47%7.670.42%0.25%
中国汽研/601965.SH
2019-07-187.107.116.866.91-3.49%-0.82%-5.25%5,737,90039,977,000157%6.97-2.56%7.05-1.60%7.09-0.84%7.29-1.51%-0.30%