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
2021-01-272.172.212.172.200.92%0.46%-2.83%3,748,5008,209,00062%2.19-0.41%2.20-1.34%2.24-1.36%2.260.13%-0.58%
英特集团/000411.SZ
2021-01-2713.4713.8413.4613.680.15%0.65%-6.02%3,891,90052,894,00075%13.59-1.81%13.95-2.60%14.31-1.80%14.56-1.24%-1.91%
中润资源/000506.SZ
2021-01-272.112.162.102.13-4.48%0.24%-1.80%14,157,30030,080,000118%2.13-4.49%2.17-0.82%2.19-0.59%2.170.09%-0.56%
惠天热电/000692.SZ
2021-01-272.612.642.612.620.38%0.08%-2.89%1,537,0004,024,00054%2.62-0.19%2.64-0.38%2.66-0.19%2.700.30%-0.46%
紫光股份/000938.SZ
2021-01-2722.8323.1022.1822.28-2.32%-1.46%-6.84%33,336,700753,791,00060%22.61-1.83%23.00-2.30%23.59-1.08%23.92-0.32%0.74%
利欧股份/002131.SZ
2021-01-273.063.173.033.153.28%1.12%2.37%229,406,600714,713,000187%3.122.50%3.071.25%3.070.62%3.08-0.10%-0.04%
纳思达/002180.SZ
2021-01-2729.6329.9228.8228.90-2.46%-0.88%2.34%10,014,000291,965,00066%29.16-2.07%29.54-0.34%29.552.00%28.240.89%0.78%
ST巴士/002188.SZ
2021-01-272.262.482.262.452.94%4.75%3.07%4,053,5009,481,000147%2.34-1.72%2.36-7.22%2.46-1.64%2.380.00%-0.47%
ST禾盛/002290.SZ
2021-01-276.016.055.856.020.17%0.72%2.77%1,918,90011,470,000164%5.98-0.02%5.940.39%5.940.20%5.860.81%0.25%
*ST乐通/002319.SZ
2021-01-277.007.306.957.244.17%0.03%4.68%2,115,60015,312,000255%7.243.86%7.132.38%7.101.72%6.922.72%0.57%
神剑股份/002361.SZ
2021-01-274.304.344.244.27-0.47%0.02%-5.01%4,865,10020,768,00040%4.27-0.14%4.30-1.83%4.41-0.86%4.50-2.11%-1.84%
众业达/002441.SZ
2021-01-277.367.497.367.410.00%-0.20%-4.45%1,980,60014,705,00079%7.43-0.39%7.52-1.27%7.64-0.91%7.76-0.36%-0.41%
宝莫股份/002476.SZ
2021-01-273.733.783.693.720.27%-0.37%-4.71%3,127,80011,680,00047%3.73-0.51%3.77-1.57%3.85-1.03%3.900.03%-0.56%
*ST鼎龙/002502.SZ
2021-01-272.502.642.462.645.18%1.54%3.00%10,484,20027,254,000206%2.605.99%2.531.77%2.540.48%2.560.31%-0.23%
达华智能/002512.SZ
2021-01-273.333.403.263.31-0.90%-0.51%-5.43%12,444,70041,404,00086%3.33-1.28%3.36-2.07%3.46-1.17%3.50-0.09%-0.48%
*ST蓝丰/002513.SZ
2021-01-273.743.923.713.831.32%0.08%1.86%1,186,2004,539,000145%3.832.22%3.770.88%3.790.08%3.761.81%0.14%
旷达科技/002516.SZ
2021-01-273.033.053.003.02-0.33%-0.13%-3.27%5,156,40015,593,00061%3.02-0.46%3.04-1.23%3.09-0.80%3.120.10%-0.53%
海南瑞泽/002596.SZ
2021-01-275.055.244.995.130.20%0.75%-3.77%15,524,10079,045,00058%5.09-0.47%5.16-1.92%5.36-1.63%5.330.26%0.46%
龙蟒佰利/002601.SZ
2021-01-2741.5043.0041.2042.100.24%0.00%2.86%16,932,100712,836,00075%42.101.01%42.030.33%41.780.85%40.930.70%1.44%
华西能源/002630.SZ
2021-01-272.202.232.182.200.00%0.00%-1.74%11,710,10025,757,00058%2.200.27%2.20-1.04%2.25-0.31%2.240.22%-1.02%
华宏科技/002645.SZ
2021-01-2710.7111.0010.2610.450.97%-1.16%-0.44%33,695,900356,270,000119%10.570.22%11.120.64%10.790.59%10.500.87%1.44%
ST摩登/002656.SZ
2021-01-271.251.311.221.293.20%1.65%5.65%4,260,8005,408,00063%1.272.75%1.27-0.39%1.270.40%1.220.74%-0.74%
凯文教育/002659.SZ
2021-01-273.933.973.803.87-1.53%-0.51%-6.66%7,911,90030,778,00075%3.89-1.64%3.94-1.94%4.05-1.94%4.15-0.48%-0.87%
红旗连锁/002697.SZ
2021-01-276.176.206.086.09-1.14%-0.47%-3.24%7,297,30044,650,00051%6.12-1.21%6.14-0.34%6.18-0.55%6.290.10%0.12%
岭南股份/002717.SZ
2021-01-272.952.982.902.90-2.03%-0.96%-6.96%10,569,40030,946,00087%2.93-1.41%2.98-1.81%3.03-1.59%3.12-0.61%-0.69%
特锐德/300001.SZ
2021-01-2739.5240.5037.0338.760.00%-0.34%5.09%30,713,9001,194,591,000101%38.89-1.50%39.361.13%38.531.95%36.880.16%0.85%
思创医惠/300078.SZ
2021-01-277.507.547.317.510.81%1.00%-4.37%10,575,10078,638,00078%7.44-1.13%7.56-1.96%7.75-1.09%7.85-0.24%-0.52%
振芯科技/300101.SZ
2021-01-2717.9418.4017.4118.111.34%0.53%-7.19%23,045,400415,165,00053%18.02-2.47%19.28-3.30%19.77-0.91%19.51-0.01%0.94%
华仁药业/300110.SZ
2021-01-274.324.334.224.25-0.70%-0.21%-3.87%7,444,70031,710,00060%4.26-1.41%4.33-1.61%4.42-0.63%4.42-0.07%-0.46%
阳谷华泰/300121.SZ
2021-01-2711.8012.0311.5211.65-1.02%-0.38%2.75%4,664,30054,544,00086%11.69-0.53%11.720.08%11.730.03%11.341.47%0.42%
锐奇股份/300126.SZ
2021-01-276.966.976.606.73-2.46%-0.03%-2.90%8,696,80058,548,00073%6.73-3.91%6.92-2.70%7.11-1.13%6.930.55%-0.16%
中金环境/300145.SZ
2021-01-272.812.842.772.80-0.36%-0.28%-3.71%15,002,20042,133,00069%2.81-0.39%2.83-1.19%2.88-0.93%2.910.14%-0.16%
天舟文化/300148.SZ
2021-01-272.933.182.863.115.78%1.57%1.70%39,959,900122,342,000161%3.064.40%3.010.23%3.06-0.46%3.060.66%-0.41%
科融环境/300152.SZ
2021-01-273.804.253.704.0911.14%1.59%21.91%93,894,000378,027,000154%4.036.62%3.816.31%3.634.97%3.363.71%2.74%
洲明科技/300232.SZ
2021-01-278.588.648.288.34-3.14%-1.02%-5.55%14,583,000122,876,00098%8.43-3.23%8.68-1.71%8.76-0.91%8.83-0.40%-0.14%
创意信息/300366.SZ
2021-01-277.607.787.537.630.39%-0.33%-6.80%11,205,50085,774,00084%7.66-1.70%7.78-1.94%8.01-1.65%8.19-0.76%-1.18%
黄河旋风/600172.SH
2021-01-272.872.882.822.83-1.05%-0.63%-5.35%9,593,20027,320,00068%2.85-1.04%2.88-1.44%2.94-1.31%2.990.07%-0.25%
ST昌鱼/600275.SH
2021-01-272.392.422.362.36-1.26%-0.59%1.64%1,096,5002,603,00045%2.37-0.71%2.39-0.33%2.40-0.25%2.321.35%-0.04%
三峡新材/600293.SH
2021-01-272.432.552.422.49-0.40%0.57%-4.67%15,971,30039,550,00073%2.48-3.32%2.61-1.74%2.63-0.68%2.61-0.12%-0.64%
华丽家族/600503.SH
2021-01-273.543.603.483.54-0.56%-0.17%-5.78%17,932,20063,593,00029%3.55-1.96%3.65-0.49%3.68-1.13%3.760.11%0.73%
长电科技/600584.SH
2021-01-2746.6046.9643.1344.08-6.15%-0.58%-5.13%103,942,3004,608,333,000101%44.34-5.63%45.95-0.57%45.95-1.13%46.47-0.36%0.74%
光明乳业/600597.SH
2021-01-2719.8019.8818.7519.38-2.22%0.92%-0.94%31,915,600612,886,00080%19.20-2.97%19.76-2.12%20.00-0.33%19.560.56%0.92%
览海医疗/600896.SH
2021-01-273.953.973.863.93-1.01%0.72%-3.44%3,922,10015,304,00073%3.90-1.98%4.00-2.35%4.11-0.80%4.07-0.05%0.36%
奥康国际/603001.SH
2021-01-277.027.056.967.00-0.14%0.16%-1.66%622,3004,349,00052%6.990.35%6.98-0.51%7.05-0.40%7.120.21%0.07%