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
世纪星源/000005.SZ
2021-04-222.302.312.292.300.00%0.09%0.04%4,364,20010,029,00046%2.300.35%2.30-0.82%2.320.22%2.30-0.17%-1.05%
英特集团/000411.SZ
2021-04-2215.0015.5514.4814.53-2.22%-2.93%2.21%19,515,300292,130,000360%14.972.59%14.653.01%14.483.32%14.223.01%0.55%
中润资源/000506.SZ
2021-04-222.252.282.192.21-1.78%-0.63%-0.45%20,953,90046,611,000154%2.22-0.98%2.27-0.18%2.250.22%2.220.14%0.36%
惠天热电/000692.SZ
2021-04-223.433.503.353.40-1.73%-0.26%-2.63%9,577,50032,648,00058%3.41-2.38%3.52-0.76%3.54-0.03%3.490.43%0.74%
紫光股份/000938.SZ
2021-04-2219.0019.0018.0718.16-5.37%-0.85%-4.97%55,395,6001,014,619,000302%18.32-4.96%18.71-4.18%18.91-2.56%19.11-1.99%-0.39%
利欧股份/002131.SZ
2021-04-222.562.812.562.737.06%0.26%-1.09%326,722,300889,618,000222%2.725.75%2.671.33%2.680.04%2.76-0.76%-0.70%
纳思达/002180.SZ
2021-04-2224.7724.9424.6524.88-0.44%0.19%0.91%2,274,40056,481,00077%24.830.38%24.77-0.08%24.810.03%24.66-0.02%-0.09%
*ST巴士/002188.SZ
2021-04-223.283.293.183.21-1.23%-0.80%-0.93%1,094,9003,543,00076%3.24-1.01%3.26-0.73%3.250.22%3.240.31%0.32%
禾盛新材/002290.SZ
2021-04-227.227.887.167.504.75%-0.73%0.91%6,278,20047,430,000163%7.564.95%7.580.17%7.550.36%7.430.65%1.20%
乐通股份/002319.SZ
2021-04-2211.4011.4811.2011.420.53%0.50%5.56%1,828,40020,776,00068%11.360.14%11.311.23%11.141.22%10.820.68%0.85%
神剑股份/002361.SZ
2021-04-224.634.684.594.61-0.43%-0.30%-0.07%4,644,90021,476,00085%4.62-0.30%4.66-0.17%4.650.24%4.61-0.02%0.05%
众业达/002441.SZ
2021-04-227.487.557.487.520.13%0.11%-1.13%1,603,80012,048,00050%7.51-0.05%7.58-0.63%7.63-0.08%7.610.01%0.23%
宝莫股份/002476.SZ
2021-04-223.903.953.903.910.26%-0.41%-1.93%2,228,7008,750,00053%3.930.20%3.95-0.80%3.980.05%3.990.00%0.04%
*ST鼎龙/002502.SZ
2021-04-222.902.992.902.961.72%-0.10%-0.07%5,323,50015,771,00067%2.962.74%2.90-0.38%2.93-0.17%2.96-0.27%-0.21%
达华智能/002512.SZ
2021-04-224.644.724.514.53-4.23%-1.74%3.64%37,317,500172,032,00093%4.61-0.92%4.620.83%4.531.30%4.370.02%0.85%
*ST蓝丰/002513.SZ
2021-04-224.584.684.584.600.22%-0.07%0.41%603,8002,779,00059%4.60-0.30%4.670.24%4.650.04%4.580.44%0.26%
旷达科技/002516.SZ
2021-04-223.243.293.243.280.92%0.43%0.37%6,024,60019,675,000100%3.270.25%3.28-0.49%3.290.18%3.27-0.06%0.03%
海南瑞泽/002596.SZ
2021-04-225.465.505.395.42-0.55%-0.37%-7.38%14,526,80079,025,00032%5.44-0.24%5.52-0.79%5.57-0.54%5.85-0.26%0.16%
龙蟒佰利/002601.SZ
2021-04-2231.9332.1031.0031.26-1.61%-0.49%7.03%28,630,800899,427,000100%31.420.86%30.922.30%29.671.23%29.210.70%0.15%
华西能源/002630.SZ
2021-04-222.542.772.542.779.92%1.13%4.37%93,425,400255,908,000111%2.747.62%2.661.14%2.632.18%2.65-0.67%-0.65%
华宏科技/002645.SZ
2021-04-2215.2415.3014.8215.00-1.64%-0.20%10.65%18,713,600281,261,000109%15.03-0.34%14.722.31%14.312.69%13.561.89%1.34%
ST摩登/002656.SZ
2021-04-221.661.701.651.66-1.19%-0.54%1.10%6,762,40011,286,00081%1.67-0.18%1.700.47%1.670.85%1.640.31%0.19%
凯文教育/002659.SZ
2021-04-224.284.344.234.26-0.70%-0.51%-1.84%11,123,50047,635,00049%4.28-0.79%4.32-0.96%4.400.02%4.340.14%0.80%
红旗连锁/002697.SZ
2021-04-226.256.286.186.19-1.43%-0.55%-1.37%10,915,60067,936,00056%6.22-1.85%6.27-0.30%6.29-0.11%6.280.00%0.30%
岭南股份/002717.SZ
2021-04-223.063.073.003.02-0.66%-0.26%-2.86%10,858,40032,879,00080%3.03-0.69%3.06-1.07%3.07-0.32%3.11-0.32%-0.36%
特锐德/300001.SZ
2021-04-2225.7726.3825.6425.850.94%-0.59%4.29%11,540,300300,086,00088%26.002.09%25.860.94%25.480.92%24.790.19%-0.56%
思创医惠/300078.SZ
2021-04-228.058.247.918.182.25%0.59%3.17%14,903,900121,192,000156%8.131.64%8.090.37%8.040.93%7.930.28%-0.18%
振芯科技/300101.SZ
2021-04-2216.4116.7616.3816.581.59%-0.16%-1.22%14,929,900247,941,00071%16.611.12%16.54-0.73%16.65-0.32%16.790.25%0.72%
华仁药业/300110.SZ
2021-04-224.484.614.464.551.11%0.40%2.45%23,903,700108,323,000128%4.530.60%4.500.63%4.490.45%4.440.48%0.40%
阳谷华泰/300121.SZ
2021-04-2213.4314.0013.3013.993.40%2.16%9.50%8,749,100119,808,000154%13.692.26%13.272.21%13.062.58%12.781.08%0.04%
锐奇股份/300126.SZ
2021-04-226.066.166.006.151.82%0.59%2.52%4,025,70024,614,000105%6.111.08%6.11-0.26%6.110.43%6.000.22%-0.08%
中金环境/300145.SZ
2021-04-222.892.912.872.890.00%0.07%-2.20%12,800,20036,969,00075%2.89-1.33%2.93-0.85%2.94-0.27%2.96-0.34%-0.63%
天舟文化/300148.SZ
2021-04-223.283.283.223.240.00%-0.25%0.59%12,736,60041,363,00070%3.250.62%3.25-0.06%3.260.28%3.220.22%0.09%
科融环境/300152.SZ
2021-04-223.623.653.563.610.56%0.36%-5.25%13,455,40048,394,00058%3.60-0.14%3.66-1.67%3.71-0.40%3.81-0.94%-0.08%
洲明科技/300232.SZ
2021-04-228.388.648.268.421.20%-0.38%-1.44%17,034,000143,968,000152%8.450.88%8.46-0.91%8.53-0.54%8.54-0.40%-0.11%
创意信息/300366.SZ
2021-04-227.697.737.577.64-0.26%-0.07%-1.29%8,254,80063,110,00078%7.65-1.28%7.83-0.76%7.800.35%7.74-0.34%-0.35%
黄河旋风/600172.SH
2021-04-223.343.643.323.473.89%0.17%3.27%44,056,900152,627,000202%3.462.79%3.441.15%3.411.25%3.360.69%0.50%
ST昌鱼/600275.SH
2021-04-222.952.982.932.93-1.35%-0.68%-3.52%2,177,0006,422,00031%2.95-1.83%2.990.17%2.970.99%3.04-0.13%0.51%
三峡新材/600293.SH
2021-04-222.342.372.312.330.00%-0.13%2.06%5,383,90012,558,00040%2.330.39%2.34-0.81%2.360.56%2.280.40%0.51%
华丽家族/600503.SH
2021-04-223.693.723.633.64-1.09%-0.93%-0.22%14,839,70054,520,00088%3.67-0.24%3.70-0.05%3.680.41%3.65-0.41%-0.03%
长电科技/600584.SH
2021-04-2235.4036.4435.4036.102.97%0.51%0.48%43,574,8001,565,080,000140%35.923.01%35.510.26%35.530.64%35.93-0.62%-0.13%
光明乳业/600597.SH
2021-04-2218.7119.2518.6419.152.79%0.78%1.76%23,286,900442,503,000166%19.001.51%18.870.52%18.860.58%18.82-0.23%0.29%
览海医疗/600896.SH
2021-04-225.215.525.215.301.73%-0.88%-15.85%45,483,700243,222,00057%5.351.75%5.200.46%5.39-3.86%6.30-0.58%1.28%
奥康国际/603001.SH
2021-04-227.367.417.277.361.10%0.11%0.88%1,042,1007,662,00083%7.350.78%7.34-0.19%7.360.15%7.30-0.08%-0.05%