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
2020-07-032.692.742.692.721.12%0.37%2.03%9,756,90026,441,000165%2.711.01%2.690.90%2.670.60%2.67-0.30%0.01%
英特集团/000411.SZ
2020-07-0312.0412.2111.9012.04-0.99%-0.22%0.11%5,020,70060,578,00097%12.070.42%12.24-0.58%12.160.21%12.030.44%0.73%
中润资源/000506.SZ
2020-07-032.432.482.422.450.82%-0.37%2.55%15,594,80038,351,000122%2.461.82%2.430.91%2.430.83%2.390.59%0.25%
惠天热电/000692.SZ
2020-07-032.612.692.602.683.08%1.06%3.24%4,678,10012,407,000164%2.652.00%2.621.04%2.600.70%2.600.50%0.08%
紫光股份/000938.SZ
2020-07-0345.1045.1043.8044.80-0.78%0.86%4.66%26,697,2001,185,843,00098%44.42-1.03%44.360.77%43.880.81%42.811.14%0.85%
利欧股份/002131.SZ
2020-07-033.433.503.243.440.29%0.73%-10.35%456,422,0001,558,642,000111%3.42-2.65%3.52-2.20%3.61-2.25%3.84-1.97%-0.65%
纳思达/002180.SZ
2020-07-0332.5633.5632.3433.453.37%1.52%-0.16%24,062,700792,840,000111%32.952.03%32.560.18%32.66-0.64%33.51-0.44%0.41%
ST巴士/002188.SZ
2020-07-033.893.963.793.940.25%1.18%1.99%2,114,3008,234,000116%3.89-1.94%3.920.54%3.920.23%3.860.39%-0.23%
*ST中科/002290.SZ
2020-07-035.225.435.205.312.51%0.38%5.82%926,0004,899,00082%5.292.28%5.202.40%5.071.08%5.020.30%-0.56%
*ST乐通/002319.SZ
2020-07-035.806.015.806.003.45%0.54%4.18%1,631,6009,737,000114%5.973.47%5.861.77%5.790.71%5.760.74%0.52%
神剑股份/002361.SZ
2020-07-034.344.424.334.401.38%0.34%1.36%9,401,90041,229,000109%4.391.95%4.331.00%4.300.70%4.34-0.34%-0.74%
众业达/002441.SZ
2020-07-038.288.348.238.290.36%0.22%2.47%7,627,90063,096,000152%8.270.51%8.200.86%8.140.72%8.090.40%-0.12%
宝莫股份/002476.SZ
2020-07-035.735.815.705.771.05%0.44%2.32%8,566,70049,216,000151%5.751.65%5.671.03%5.640.84%5.640.16%-0.23%
*ST鼎龙/002502.SZ
2020-07-032.732.792.722.791.82%1.79%2.27%6,186,10016,959,000148%2.740.59%2.730.11%2.730.18%2.73-0.40%-0.52%
达华智能/002512.SZ
2020-07-035.135.175.115.160.39%0.33%1.45%19,091,00098,194,000166%5.140.73%5.110.71%5.080.61%5.090.18%-0.19%
*ST蓝丰/002513.SZ
2020-07-034.354.394.274.28-1.15%-0.83%-5.64%2,973,50012,834,000100%4.32-0.80%4.35-0.87%4.37-0.21%4.54-1.28%0.66%
旷达科技/002516.SZ
2020-07-033.123.163.113.150.96%0.32%1.78%15,694,10049,274,000158%3.141.49%3.110.75%3.100.72%3.100.10%-0.54%
海南瑞泽/002596.SZ
2020-07-036.966.966.796.890.29%0.12%1.38%39,303,500270,475,000145%6.881.01%6.820.99%6.760.51%6.80-0.04%-0.72%
龙蟒佰利/002601.SZ
2020-07-0319.7520.2919.4019.791.07%-0.40%7.55%34,865,500692,737,000120%19.872.94%19.222.67%18.851.82%18.401.43%0.89%
华西能源/002630.SZ
2020-07-032.062.092.052.080.97%0.39%1.76%22,224,10046,055,000171%2.071.82%2.050.79%2.040.64%2.040.25%-0.12%
华宏科技/002645.SZ
2020-07-038.298.398.208.351.21%0.28%0.71%6,465,20053,836,00096%8.332.26%8.150.83%8.14-0.04%8.29-0.15%-1.15%
ST摩登/002656.SZ
2020-07-031.631.661.611.640.00%0.18%-0.85%4,119,8006,743,000104%1.641.43%1.620.06%1.62-0.25%1.65-0.30%-0.44%
凯文教育/002659.SZ
2020-07-036.206.495.976.275.03%1.47%6.74%25,668,000158,605,000345%6.185.48%5.983.48%5.933.33%5.872.17%0.05%
红旗连锁/002697.SZ
2020-07-0310.6110.6710.3410.57-0.94%0.58%-2.72%19,989,800210,073,000130%10.51-1.98%10.65-1.05%10.72-0.87%10.87-0.89%0.25%
岭南股份/002717.SZ
2020-07-034.454.594.434.572.70%0.95%2.10%27,482,700124,404,000104%4.533.05%4.432.12%4.381.34%4.48-0.42%-0.49%
特锐德/300001.SZ
2020-07-0321.9222.2821.7021.880.88%-0.14%1.25%19,674,600431,088,000131%21.910.86%21.661.19%21.460.29%21.61-0.19%0.02%
思创医惠/300078.SZ
2020-07-0313.3513.5613.2013.430.98%0.20%1.69%21,888,100293,363,000101%13.401.51%13.29-0.25%13.310.14%13.210.42%0.28%
振芯科技/300101.SZ
2020-07-0311.1711.2811.1111.270.71%0.56%0.96%17,313,500194,030,000104%11.211.24%11.080.62%11.050.38%11.16-0.04%-0.42%
华仁药业/300110.SZ
2020-07-034.094.144.064.100.24%-0.10%0.42%15,835,50064,983,000128%4.100.74%4.08-0.20%4.100.17%4.080.02%0.26%
阳谷华泰/300121.SZ
2020-07-038.589.298.499.166.64%2.69%10.84%8,767,50078,204,000161%8.922.68%8.722.74%8.562.19%8.261.76%1.23%
锐奇股份/300126.SZ
2020-07-036.616.716.516.59-0.90%0.06%2.68%9,004,40059,301,000129%6.59-0.29%6.550.79%6.490.81%6.420.45%0.31%
中金环境/300145.SZ
2020-07-033.173.333.163.294.11%0.95%4.35%45,457,200148,124,000213%3.263.96%3.202.40%3.181.63%3.150.99%0.06%
天舟文化/300148.SZ
2020-07-034.224.304.164.240.24%0.31%3.09%24,455,000103,374,00068%4.230.19%4.191.36%4.110.69%4.110.37%0.71%
科融环境/300152.SZ
2020-07-032.322.422.312.393.02%0.80%3.51%18,698,20044,332,000210%2.373.72%2.332.51%2.312.08%2.310.52%-0.21%
洲明科技/300232.SZ
2020-07-038.398.548.328.501.80%0.60%3.66%27,130,800229,233,000157%8.452.25%8.281.56%8.221.26%8.200.58%-0.09%
创意信息/300366.SZ
2020-07-039.389.509.299.450.43%0.40%2.31%10,425,40098,120,000137%9.411.17%9.291.06%9.230.79%9.240.21%-0.04%
黄河旋风/600172.SH
2020-07-032.882.952.862.911.39%0.45%2.11%24,673,80071,476,000172%2.901.40%2.881.23%2.850.56%2.850.32%-0.09%
ST昌鱼/600275.SH
2020-07-032.752.782.712.73-0.73%-0.33%0.92%4,619,10012,651,00067%2.74-0.15%2.73-0.07%2.750.04%2.711.20%1.33%
三峡新材/600293.SH
2020-07-032.502.562.492.552.00%0.67%2.99%12,252,40031,035,000137%2.532.51%2.481.68%2.461.11%2.480.20%-0.36%
华丽家族/600503.SH
2020-07-034.604.684.534.61-0.65%0.61%5.06%97,408,000446,326,00085%4.58-1.44%4.620.96%4.550.49%4.391.13%1.10%
长电科技/600584.SH
2020-07-0335.0035.1032.8834.100.32%0.76%9.51%139,052,7004,706,101,000148%33.842.70%32.852.55%32.322.01%31.142.01%0.93%
光明乳业/600597.SH
2020-07-0315.3315.3514.8815.14-1.24%0.42%0.60%24,882,000375,116,000129%15.08-1.94%15.300.10%15.140.26%15.050.01%-0.17%
览海医疗/600896.SH
2020-07-034.374.444.314.421.61%0.84%0.20%7,011,80030,736,000121%4.381.13%4.350.28%4.350.30%4.41-0.94%-0.50%
奥康国际/603001.SH
2020-07-037.937.937.817.860.00%0.09%0.52%4,484,10035,214,000102%7.850.22%7.810.15%7.80-0.45%7.820.37%0.24%