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
2020-03-302.792.792.732.75-1.79%-0.11%-3.27%7,020,00019,324,00064%2.75-2.65%2.82-1.16%2.83-0.18%2.84-0.46%-0.59%
英特集团/000411.SZ
2020-03-3011.4711.5711.2211.39-1.98%0.35%-0.30%1,710,30019,412,000100%11.35-3.22%11.54-0.27%11.480.21%11.42-0.60%-1.03%
中润资源/000506.SZ
2020-03-302.762.802.712.71-4.24%-1.02%-4.54%33,711,00092,306,00083%2.74-2.18%2.81-4.32%2.91-0.17%2.84-0.18%-0.34%
惠天热电/000692.SZ
2020-03-302.672.672.622.66-1.48%0.61%-0.89%1,800,8004,762,00065%2.64-2.15%2.68-0.26%2.680.15%2.68-0.56%-0.49%
紫光股份/000938.SZ
2020-03-3036.0136.6034.5236.04-1.77%1.24%-4.49%26,865,400956,343,00076%35.60-4.02%36.66-1.30%36.64-0.24%37.73-1.22%-1.74%
利欧股份/002131.SZ
2020-03-304.044.043.713.90-4.41%0.49%-8.64%344,583,3001,337,377,00069%3.88-6.50%4.07-2.02%4.05-1.68%4.27-1.45%-0.41%
纳思达/002180.SZ
2020-03-3027.6227.8926.5126.97-4.93%-0.35%-12.61%19,613,600530,834,00066%27.07-6.52%28.56-4.16%29.11-1.56%30.86-1.94%-2.23%
*ST巴士/002188.SZ
2020-03-304.694.784.564.68-1.06%-0.17%2.21%1,928,9009,043,00070%4.69-0.26%4.69-0.11%4.69-0.02%4.580.02%-0.53%
*ST中科/002290.SZ
2020-03-304.894.964.714.89-0.20%1.24%1.03%580,5002,804,000128%4.83-1.29%4.86-0.59%4.87-0.18%4.84-0.27%0.03%
乐通股份/002319.SZ
2020-03-306.856.946.616.72-3.86%0.45%-5.15%1,298,9008,689,00082%6.69-4.74%6.90-1.99%6.96-1.12%7.09-1.47%-0.90%
神剑股份/002361.SZ
2020-03-304.144.143.994.06-2.40%0.37%-4.74%7,168,20028,994,00089%4.05-3.94%4.13-1.97%4.16-0.46%4.26-1.57%-1.14%
众业达/002441.SZ
2020-03-307.497.497.267.33-3.55%-0.07%-7.10%5,069,40037,182,00057%7.34-4.27%7.57-2.23%7.68-1.32%7.89-1.33%-1.32%
宝莫股份/002476.SZ
2020-03-306.726.756.586.58-4.08%-0.95%-3.16%7,354,80048,858,00077%6.64-4.49%6.89-1.02%6.86-0.19%6.80-0.88%-0.47%
鼎龙文化/002502.SZ
2020-03-303.103.142.952.97-4.19%-2.78%-7.33%14,162,30043,272,00074%3.06-2.40%3.12-3.10%3.19-1.15%3.21-0.90%0.03%
达华智能/002512.SZ
2020-03-305.155.205.005.07-4.34%-0.41%-5.55%18,716,10095,284,00081%5.09-5.84%5.31-2.64%5.37-0.61%5.37-1.11%-1.47%
蓝丰生化/002513.SZ
2020-03-305.345.345.175.26-2.77%0.38%-2.01%2,594,00013,592,00085%5.24-4.05%5.42-1.20%5.390.09%5.37-0.91%-1.15%
旷达科技/002516.SZ
2020-03-302.952.962.902.92-2.99%-0.03%-3.60%11,313,50033,051,00073%2.92-3.88%3.00-1.54%3.01-0.36%3.03-1.24%-1.10%
海南瑞泽/002596.SZ
2020-03-308.088.447.988.18-1.92%-0.04%-0.50%48,020,000392,954,00071%8.18-4.88%8.470.33%8.28-0.17%8.22-0.63%-0.02%
龙蟒佰利/002601.SZ
2020-03-3013.8914.6313.6614.381.55%0.18%1.28%20,049,600287,799,000124%14.351.17%14.201.02%14.101.42%14.20-0.42%-1.64%
华西能源/002630.SZ
2020-03-302.232.232.172.19-2.23%0.18%-2.41%20,143,10044,035,00089%2.19-3.45%2.23-1.59%2.24-0.31%2.24-0.97%-0.76%
华宏科技/002645.SZ
2020-03-3010.8411.0010.3110.87-1.98%1.66%7.18%7,073,30075,633,00086%10.69-1.60%10.750.10%10.571.12%10.141.36%-0.15%
ST摩登/002656.SZ
2020-03-302.092.102.012.05-3.30%0.79%-4.12%6,978,70014,196,00099%2.03-5.00%2.12-1.08%2.10-0.38%2.14-1.84%-1.49%
凯文教育/002659.SZ
2020-03-305.455.485.255.34-2.73%0.28%-3.23%4,610,10024,548,00077%5.33-3.72%5.48-1.35%5.50-0.24%5.52-0.95%-1.59%
红旗连锁/002697.SZ
2020-03-309.189.429.029.13-1.30%-0.66%2.39%16,995,000156,200,000100%9.19-0.58%9.20-0.44%9.180.70%8.920.47%-0.33%
岭南股份/002717.SZ
2020-03-304.544.544.434.49-2.18%0.07%-0.86%12,802,90057,442,00050%4.49-3.15%4.58-0.52%4.570.26%4.53-0.88%-1.56%
特锐德/300001.SZ
2020-03-3019.5620.3719.0619.72-1.79%0.57%-5.31%17,946,000351,886,00064%19.61-3.79%20.27-3.41%20.61-0.27%20.83-0.65%-1.06%
思创医惠/300078.SZ
2020-03-3012.3212.3411.4911.60-6.60%-1.14%-11.47%19,259,900225,990,00082%11.73-7.99%12.60-5.46%13.09-2.28%13.10-0.99%-1.49%
振芯科技/300101.SZ
2020-03-309.689.689.189.38-4.67%-0.03%-10.92%11,356,100106,554,00079%9.38-6.30%9.79-3.31%9.92-2.18%10.53-2.90%-1.11%
华仁药业/300110.SZ
2020-03-304.134.284.104.231.20%0.74%0.55%13,216,90055,494,00067%4.20-1.18%4.24-0.21%4.22-0.10%4.21-1.06%-1.49%
阳谷华泰/300121.SZ
2020-03-308.228.227.807.95-4.90%-1.30%3.35%6,922,50055,761,000153%8.060.11%7.991.73%7.871.46%7.690.89%-0.82%
锐奇股份/300126.SZ
2020-03-305.865.925.405.43-9.50%-1.84%-5.32%9,971,40055,162,000208%5.53-8.64%5.82-2.51%5.81-1.33%5.74-1.07%-0.43%
中金环境/300145.SZ
2020-03-303.363.403.283.32-2.92%-0.15%-7.08%22,674,60075,392,00065%3.33-3.32%3.39-1.62%3.42-0.67%3.57-1.76%-1.66%
天舟文化/300148.SZ
2020-03-303.863.883.753.80-3.06%-0.26%-3.09%13,184,00050,230,00086%3.81-3.81%3.91-1.59%3.93-0.33%3.92-0.56%-0.96%
科融环境/300152.SZ
2020-03-302.942.942.822.86-3.38%-0.17%-3.57%6,983,50020,009,00072%2.87-3.79%2.94-1.47%2.96-0.14%2.97-1.07%-1.26%
洲明科技/300232.SZ
2020-03-309.119.158.889.04-2.80%0.68%-2.05%12,527,100112,476,00060%8.98-4.00%9.25-1.26%9.200.07%9.23-0.40%-1.27%
创意信息/300366.SZ
2020-03-3011.0411.2210.2310.41-8.44%-1.40%-10.62%25,160,200265,653,00082%10.56-9.36%11.46-3.34%11.52-1.22%11.65-2.16%-1.22%
黄河旋风/600172.SH
2020-03-303.023.062.872.92-4.58%-0.51%-9.12%32,996,80096,838,00061%2.94-5.75%3.09-3.32%3.16-1.00%3.21-1.32%-1.29%
ST昌鱼/600275.SH
2020-03-302.042.041.982.02-1.94%0.35%-1.85%4,625,0009,311,00074%2.01-3.13%2.06-1.11%2.06-0.15%2.06-1.25%-0.10%
三峡新材/600293.SH
2020-03-302.862.862.722.73-3.87%-0.87%-4.75%12,249,20033,739,00060%2.75-4.38%2.85-0.94%2.84-0.25%2.87-1.85%-1.35%
华丽家族/600503.SH
2020-03-303.023.053.003.02-1.63%0.03%-2.83%13,111,90039,588,00064%3.02-2.90%3.08-1.28%3.090.23%3.11-1.05%-1.05%
长电科技/600584.SH
2020-03-3020.6120.7019.5320.13-4.73%0.61%-10.15%57,364,6001,147,756,00089%20.01-7.30%21.19-3.94%21.42-2.33%22.40-2.08%-1.28%
光明乳业/600597.SH
2020-03-3011.0411.3211.0411.180.72%-0.29%4.85%14,782,900165,745,000111%11.210.36%11.170.77%11.011.63%10.660.83%-0.28%
览海医疗/600896.SH
2020-03-305.315.625.105.18-4.78%-2.89%4.18%34,300,800182,955,000114%5.33-1.82%5.302.30%5.132.17%4.97-1.64%-1.25%
奥康国际/603001.SH
2020-03-309.009.238.568.76-1.68%-1.66%4.48%17,687,300157,553,000255%8.91-0.01%8.772.90%8.614.58%8.382.27%0.39%