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
2020-09-282.582.592.522.53-2.32%-0.71%-6.95%9,392,30023,928,000103%2.55-1.89%2.59-1.93%2.64-1.75%2.72-1.24%-0.83%
英特集团/000411.SZ
2020-09-2821.4221.8819.2819.28-9.99%-5.11%5.13%30,035,700610,251,000158%20.32-3.28%20.123.81%19.342.58%18.342.13%0.52%
中润资源/000506.SZ
2020-09-282.612.632.552.55-2.67%-0.93%-7.47%7,678,30019,762,00072%2.57-1.68%2.61-1.58%2.66-1.56%2.76-1.11%-0.70%
惠天热电/000692.SZ
2020-09-283.203.213.123.12-1.89%-0.92%-1.45%4,085,80012,868,00091%3.15-1.50%3.19-0.72%3.19-0.25%3.17-0.19%-0.43%
紫光股份/000938.SZ
2020-09-2825.9526.1325.6525.71-0.46%-0.56%-5.59%19,385,800501,246,00064%25.86-0.21%26.18-1.12%26.55-1.46%27.23-0.37%-1.24%
利欧股份/002131.SZ
2020-09-282.912.932.842.86-1.38%-0.56%-6.44%65,997,000189,809,00047%2.88-1.03%2.93-1.54%2.98-1.65%3.06-0.78%-0.42%
纳思达/002180.SZ
2020-09-2829.2029.3028.6828.70-1.48%-0.77%-5.08%4,949,300143,152,00096%28.92-1.51%29.38-1.49%29.73-1.40%30.24-0.62%-0.89%
ST巴士/002188.SZ
2020-09-283.363.513.363.401.80%-1.39%-0.29%2,918,70010,064,000240%3.453.17%3.411.31%3.410.65%3.410.35%-0.19%
ST中科创/002290.SZ
2020-09-284.995.014.894.90-1.80%-0.81%-2.55%712,2003,518,00055%4.94-0.44%4.96-0.40%4.99-0.52%5.03-0.16%-0.47%
*ST乐通/002319.SZ
2020-09-287.868.127.868.063.33%0.11%1.49%674,1005,427,00094%8.053.99%7.862.20%7.75-0.33%7.94-0.33%-0.67%
神剑股份/002361.SZ
2020-09-284.654.784.614.762.37%1.00%-1.71%7,502,60035,357,000106%4.711.16%4.71-0.76%4.77-1.31%4.84-0.90%-0.55%
众业达/002441.SZ
2020-09-288.028.137.948.070.62%0.50%-1.68%2,849,90022,886,00061%8.03-0.22%8.11-0.55%8.14-0.62%8.21-0.15%-0.83%
宝莫股份/002476.SZ
2020-09-285.245.265.105.10-2.86%-1.60%-5.26%3,771,70019,548,00081%5.18-1.14%5.26-1.28%5.32-1.46%5.38-0.59%-0.55%
*ST鼎龙/002502.SZ
2020-09-282.712.772.662.68-1.11%-1.03%-4.35%4,343,00011,762,000108%2.71-1.20%2.75-1.19%2.77-0.93%2.80-0.71%-0.44%
达华智能/002512.SZ
2020-09-285.705.815.595.760.70%0.91%-1.91%39,385,900224,811,000131%5.711.89%5.650.68%5.660.02%5.87-0.48%0.19%
*ST蓝丰/002513.SZ
2020-09-284.014.103.994.050.75%-0.17%0.22%979,2003,973,000104%4.061.12%4.04-0.15%4.08-0.32%4.040.25%-0.04%
旷达科技/002516.SZ
2020-09-283.683.703.523.53-4.08%-1.42%-7.64%12,316,50044,109,00093%3.58-4.10%3.69-2.41%3.75-2.24%3.82-0.50%0.03%
海南瑞泽/002596.SZ
2020-09-286.166.185.825.84-5.19%-2.31%-8.58%16,417,20098,140,000138%5.98-3.10%6.11-2.49%6.21-2.53%6.39-1.48%-0.69%
龙蟒佰利/002601.SZ
2020-09-2824.0324.3523.6623.970.04%-0.10%-4.24%14,955,900358,870,00065%24.000.19%24.06-0.73%24.55-2.01%25.03-0.02%0.59%
华西能源/002630.SZ
2020-09-282.382.392.302.31-2.53%-1.32%-10.57%16,608,20038,884,00040%2.34-1.56%2.38-1.41%2.42-1.78%2.58-0.65%-0.59%
华宏科技/002645.SZ
2020-09-288.598.608.358.36-2.45%-0.69%-5.63%2,533,40021,325,00098%8.42-2.45%8.56-1.69%8.71-1.36%8.86-0.85%-0.74%
ST摩登/002656.SZ
2020-09-281.841.861.831.83-1.08%-0.60%-4.44%2,488,4004,581,00040%1.84-0.27%1.85-0.81%1.87-0.75%1.920.00%-0.02%
凯文教育/002659.SZ
2020-09-285.945.945.765.91-0.51%1.35%-6.28%7,161,90041,758,00043%5.83-0.33%5.89-2.51%6.01-1.23%6.31-0.47%-1.08%
红旗连锁/002697.SZ
2020-09-288.398.708.348.643.35%0.51%3.29%20,124,500172,988,000215%8.603.52%8.452.07%8.430.84%8.370.71%-0.18%
岭南股份/002717.SZ
2020-09-284.044.083.993.99-1.24%-0.65%-2.94%7,644,60030,700,00072%4.02-0.94%4.06-0.98%4.10-0.49%4.11-0.29%-0.26%
特锐德/300001.SZ
2020-09-2817.4617.5817.2117.25-1.09%-0.38%-5.42%5,880,100101,821,00062%17.32-1.06%17.57-1.49%17.87-2.01%18.24-0.48%-0.90%
思创医惠/300078.SZ
2020-09-2811.8211.9111.6411.72-0.93%-0.33%-4.75%4,268,80050,195,00030%11.76-0.03%11.83-0.92%11.98-0.98%12.310.05%-0.29%
振芯科技/300101.SZ
2020-09-2815.0015.1514.5514.66-2.59%-1.18%-7.72%12,178,300180,659,00046%14.84-1.77%15.13-1.89%15.51-2.46%15.890.07%-0.02%
华仁药业/300110.SZ
2020-09-285.295.315.045.05-3.99%-1.44%-10.65%45,657,000233,938,00071%5.12-5.15%5.36-4.96%5.63-1.28%5.65-1.33%-0.48%
阳谷华泰/300121.SZ
2020-09-289.139.489.109.180.44%-1.03%-5.32%2,541,30023,574,00052%9.281.86%9.27-2.79%9.47-0.56%9.70-0.97%-0.47%
锐奇股份/300126.SZ
2020-09-287.127.186.977.03-1.40%-0.44%-5.99%3,396,50023,984,00037%7.06-1.82%7.20-1.73%7.31-0.85%7.48-0.44%-0.52%
中金环境/300145.SZ
2020-09-283.763.803.623.63-3.46%-1.17%-9.48%44,667,200164,061,00053%3.67-3.22%3.81-2.71%3.88-1.22%4.01-1.30%-0.77%
天舟文化/300148.SZ
2020-09-284.885.054.854.930.20%-0.62%-4.88%24,782,000122,950,00089%4.961.20%4.91-0.24%4.96-1.00%5.18-1.67%-1.70%
科融环境/300152.SZ
2020-09-284.164.264.024.04-1.46%-1.94%-12.99%28,495,400117,412,00037%4.12-1.98%4.26-3.10%4.43-1.12%4.64-0.17%-0.62%
洲明科技/300232.SZ
2020-09-289.309.509.249.350.32%-0.27%-9.01%13,572,700127,243,00051%9.380.39%9.46-1.81%9.70-1.69%10.28-1.11%-0.10%
创意信息/300366.SZ
2020-09-2813.7713.7712.9013.06-4.32%-1.00%-12.68%12,746,600168,148,00091%13.19-3.71%13.66-4.00%14.11-3.57%14.96-2.34%0.03%
黄河旋风/600172.SH
2020-09-283.213.313.053.07-8.63%-2.72%-14.20%99,531,900314,159,000100%3.16-7.94%3.68-3.24%3.65-2.30%3.58-0.78%0.66%
ST昌鱼/600275.SH
2020-09-283.413.623.333.613.14%3.88%1.18%12,989,80045,140,000243%3.48-1.36%3.53-2.73%3.57-1.84%3.57-0.56%0.31%
三峡新材/600293.SH
2020-09-282.482.482.362.40-2.04%-0.37%-7.80%6,212,00014,963,00045%2.41-2.15%2.47-1.56%2.51-1.41%2.60-1.21%-1.20%
华丽家族/600503.SH
2020-09-283.663.733.653.65-0.27%-0.90%-3.57%10,868,00040,024,00068%3.680.52%3.69-0.75%3.73-0.98%3.79-0.55%-0.64%
长电科技/600584.SH
2020-09-2836.0036.2134.8334.95-4.56%-1.18%-4.05%30,432,3001,076,336,00088%35.37-2.89%35.96-1.41%36.30-1.87%36.43-0.10%-0.15%
光明乳业/600597.SH
2020-09-2816.9016.9516.2916.70-0.95%0.88%-0.80%15,877,300262,845,00084%16.56-1.68%16.86-0.22%16.79-0.17%16.84-0.46%-1.40%
览海医疗/600896.SH
2020-09-284.554.554.374.42-2.21%-0.76%-4.41%3,655,70016,282,00080%4.45-1.98%4.52-1.55%4.61-0.73%4.62-0.67%-1.04%
奥康国际/603001.SH
2020-09-288.348.357.968.01-3.49%-1.48%-4.24%2,497,20020,301,000118%8.13-0.56%8.17-1.27%8.34-1.22%8.37-0.35%-0.12%