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
2019-01-213.003.032.962.970.34%-0.87%-4.01%8,248,80024,710,00032%3.000.91%2.98-0.40%3.04-2.76%3.090.29%1.13%
英特集团/000411.SZ
2019-01-2112.2512.3912.2312.280.24%-0.10%-1.75%580,7007,138,00051%12.290.59%12.24-0.18%12.270.07%12.500.01%-0.14%
中润资源/000506.SZ
2019-01-213.083.163.023.12-1.89%1.07%4.42%73,378,200226,521,000201%3.09-0.87%3.070.95%3.041.20%2.991.19%0.28%
惠天热电/000692.SZ
2019-01-212.802.822.782.79-0.71%-0.25%-4.84%4,048,70011,324,00049%2.800.07%2.83-5.13%2.97-0.14%2.93-0.03%1.03%
紫光股份/000938.SZ
2019-01-2132.1032.7732.0732.531.34%0.19%0.37%3,858,200125,263,00098%32.471.61%32.24-0.71%32.460.06%32.41-0.02%0.18%
利欧股份/002131.SZ
2019-01-211.581.591.551.56-1.89%-0.57%0.65%94,011,500147,496,00089%1.57-1.32%1.590.25%1.580.13%1.550.65%0.66%
纳思达/002180.SZ
2019-01-2124.6024.9424.6024.810.85%-0.03%1.23%1,299,60032,254,00056%24.820.69%24.72-0.13%24.800.19%24.510.54%0.69%
*ST巴士/002188.SZ
2019-01-213.493.683.493.685.14%0.38%0.63%7,510,80027,538,000300%3.674.74%3.622.61%3.601.52%3.66-0.54%-0.97%
中科新材/002290.SZ
2019-01-217.788.267.778.003.09%-0.12%-0.74%9,072,00072,664,000202%8.012.93%7.930.37%7.97-0.04%8.06-0.36%-0.84%
乐通股份/002319.SZ
2019-01-2115.7515.8515.6715.800.00%0.21%0.41%959,90015,135,00097%15.770.10%15.760.22%15.740.00%15.740.18%0.32%
神剑股份/002361.SZ
2019-01-214.124.184.084.110.00%-0.19%-7.93%9,551,10039,333,00032%4.120.15%4.11-0.89%4.18-0.45%4.460.43%1.21%
众业达/002441.SZ
2019-01-217.117.407.097.120.99%-1.23%0.20%5,106,80036,816,000164%7.212.39%7.140.98%7.130.62%7.110.52%0.42%
宝莫股份/002476.SZ
2019-01-214.634.674.614.650.87%0.04%0.45%3,491,30016,227,000107%4.651.02%4.620.15%4.620.11%4.630.02%0.14%
骅威文化/002502.SZ
2019-01-214.274.404.244.29-0.69%-0.19%0.37%16,679,40071,686,00082%4.30-1.10%4.290.47%4.250.40%4.27-0.40%0.00%
达华智能/002512.SZ
2019-01-215.105.185.065.100.79%-0.37%-2.84%13,282,00067,996,00062%5.121.21%5.09-0.84%5.14-0.41%5.25-0.21%-0.66%
蓝丰生化/002513.SZ
2019-01-215.635.665.495.54-1.25%-0.70%-4.28%3,843,10021,440,000114%5.58-0.39%5.60-0.97%5.64-0.51%5.79-1.01%-1.57%
旷达科技/002516.SZ
2019-01-212.962.992.952.980.68%0.34%0.44%8,512,40025,283,000112%2.970.88%2.950.20%2.96-0.07%2.970.14%0.21%
海南瑞泽/002596.SZ
2019-01-217.297.307.057.21-1.10%0.63%4.64%36,963,300264,855,000110%7.17-1.23%7.170.04%7.090.85%6.891.15%1.17%
龙蟒佰利/002601.SZ
2019-01-2112.7012.8212.5912.760.95%0.27%1.90%3,998,20050,883,000152%12.730.75%12.620.57%12.570.52%12.520.23%0.11%
华西能源/002630.SZ
2019-01-213.253.273.183.23-1.22%0.22%2.51%41,186,100132,754,000104%3.22-1.59%3.230.47%3.210.47%3.150.61%0.67%
华宏科技/002645.SZ
2019-01-217.508.037.477.742.38%0.45%3.05%4,534,30034,939,000250%7.713.35%7.601.61%7.571.41%7.510.90%0.29%
摩登大道/002656.SZ
2019-01-215.505.625.475.510.36%-0.68%-3.79%13,718,90076,108,00068%5.551.89%5.53-1.30%5.62-1.14%5.73-0.54%-1.42%
凯文教育/002659.SZ
2019-01-217.157.207.147.150.00%-0.25%-5.05%1,836,50013,164,00032%7.170.14%7.17-0.03%7.15-0.35%7.53-0.08%-0.43%
红旗连锁/002697.SZ
2019-01-215.205.285.175.281.15%0.57%0.92%4,305,70022,605,000112%5.251.12%5.23-0.02%5.25-0.11%5.230.21%0.24%
岭南股份/002717.SZ
2019-01-218.668.868.558.812.32%1.31%-0.20%9,417,90081,900,000187%8.700.99%8.68-0.44%8.73-0.32%8.83-0.49%-0.04%
特锐德/300001.SZ
2019-01-2117.0617.6316.7917.465.43%1.01%2.72%22,704,700392,467,000240%17.294.11%17.061.51%17.001.40%17.00-0.01%-0.30%
思创医惠/300078.SZ
2019-01-219.359.559.349.441.51%0.02%-4.01%6,534,00061,665,00057%9.441.45%9.35-0.35%9.41-0.25%9.83-0.96%-0.38%
振芯科技/300101.SZ
2019-01-2110.0610.2410.0610.130.50%-0.06%-2.13%5,968,60060,497,00055%10.141.35%10.08-0.61%10.19-0.43%10.35-0.61%0.18%
华仁药业/300110.SZ
2019-01-213.313.353.283.30-0.30%-0.27%1.10%12,713,20042,072,000108%3.310.98%3.280.46%3.280.40%3.260.18%-0.02%
阳谷华泰/300121.SZ
2019-01-218.819.198.819.103.17%0.71%3.64%7,450,00067,317,000203%9.043.32%8.861.57%8.821.25%8.780.84%0.13%
锐奇股份/300126.SZ
2019-01-215.015.095.005.070.60%0.44%-3.54%3,184,30016,074,00039%5.05-0.14%5.10-1.60%5.22-0.27%5.26-0.06%0.27%
中金环境/300145.SZ
2019-01-213.363.373.313.32-1.19%-0.36%0.33%14,520,90048,381,00093%3.33-0.12%3.35-0.86%3.350.18%3.310.39%0.16%
天舟文化/300148.SZ
2019-01-214.814.874.774.810.84%-0.12%-1.96%19,217,90092,556,00035%4.820.59%4.83-1.57%4.88-0.04%4.910.25%0.69%
科融环境/300152.SZ
2019-01-212.112.222.082.193.79%0.78%-0.99%58,532,200127,194,000135%2.173.04%2.161.60%2.110.52%2.21-1.34%-2.25%
洲明科技/300232.SZ
2019-01-219.069.599.069.599.98%1.61%5.06%11,812,000111,481,000234%9.447.34%9.152.17%9.151.78%9.130.74%0.00%
创意信息/300366.SZ
2019-01-217.637.827.577.660.66%-0.34%-5.30%13,240,700101,772,00075%7.690.77%7.71-2.00%7.90-1.03%8.09-1.38%0.54%
黄河旋风/600172.SH
2019-01-213.683.733.593.63-1.89%-0.25%-1.14%25,466,80092,685,00075%3.64-2.88%3.72-2.08%3.770.19%3.670.49%1.49%
ST昌鱼/600275.SH
2019-01-212.852.872.812.82-1.05%-0.56%-1.43%2,256,4006,399,00079%2.84-0.74%2.88-0.14%2.870.21%2.86-0.14%0.04%
三峡新材/600293.SH
2019-01-214.144.214.134.170.72%-0.10%-1.49%5,444,00022,724,00070%4.171.14%4.15-0.46%4.18-0.50%4.230.14%0.45%
华丽家族/600503.SH
2019-01-213.343.403.313.350.30%-0.06%1.64%17,363,80058,206,000130%3.350.51%3.330.42%3.320.42%3.300.43%0.46%
长电科技/600584.SH
2019-01-219.299.989.189.484.06%0.37%6.33%61,889,500584,569,000310%9.458.58%9.045.00%8.984.21%8.922.64%0.44%
光明乳业/600597.SH
2019-01-218.528.668.488.580.94%-0.17%1.48%5,112,10043,939,000127%8.601.18%8.540.55%8.490.77%8.460.32%0.30%
*ST海投/600896.SH
2019-01-214.154.154.114.11-0.96%-0.48%-0.39%916,8003,786,00046%4.13-0.34%4.14-0.07%4.14-0.27%4.130.27%0.75%
奥康国际/603001.SH
2019-01-2110.1410.2110.1410.180.49%0.04%-0.23%873,4008,888,00082%10.180.54%10.150.00%10.160.00%10.20-0.10%-0.06%