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
2020-01-213.113.113.023.04-3.18%-0.69%-4.07%10,031,50030,702,00087%3.06-2.17%3.10-1.31%3.12-1.39%3.17-0.32%0.18%
英特集团/000411.SZ
2020-01-2112.7813.1112.7712.952.13%0.11%2.48%3,696,90047,822,000169%12.942.33%12.820.19%12.800.71%12.640.69%0.42%
中润资源/000506.SZ
2020-01-212.892.912.792.79-3.46%-2.17%-8.76%11,935,20034,042,00056%2.85-0.90%2.87-0.86%2.90-1.26%3.06-0.49%0.20%
惠天热电/000692.SZ
2020-01-212.952.972.922.94-0.34%-0.03%-3.64%1,652,5004,860,00031%2.940.03%2.96-0.71%2.99-1.06%3.05-0.03%0.27%
紫光股份/000938.SZ
2020-01-2134.5034.7533.8834.00-2.44%-0.66%1.29%12,008,200410,993,00079%34.23-0.99%34.420.28%34.180.11%33.570.52%0.63%
利欧股份/002131.SZ
2020-01-213.183.283.163.16-0.32%-1.43%2.00%248,453,900796,432,00074%3.213.02%3.09-1.02%3.14-0.16%3.100.75%0.59%
纳思达/002180.SZ
2020-01-2139.1841.2538.3639.880.45%0.58%10.57%18,405,100729,751,000148%39.653.91%38.373.68%37.612.43%36.072.51%0.95%
*ST巴士/002188.SZ
2020-01-213.253.403.133.404.94%2.41%0.50%4,638,00015,397,000109%3.324.11%3.250.15%3.29-0.06%3.38-0.56%-0.71%
*ST中科/002290.SZ
2020-01-214.984.994.944.95-0.40%-0.32%-1.43%221,3001,099,00042%4.970.12%4.960.06%4.96-0.16%5.02-0.30%-0.45%
乐通股份/002319.SZ
2020-01-218.618.648.478.53-1.27%-0.55%-4.16%1,854,30015,904,00075%8.581.71%8.51-0.65%8.64-1.57%8.90-0.64%-0.21%
神剑股份/002361.SZ
2020-01-214.454.464.404.450.91%0.36%-0.47%4,638,10020,564,00074%4.431.72%4.40-0.02%4.42-0.16%4.47-0.13%0.08%
众业达/002441.SZ
2020-01-218.808.878.568.58-3.70%-1.33%-6.96%11,388,00099,033,00035%8.70-0.88%8.74-0.11%8.77-1.42%9.22-0.17%1.52%
宝莫股份/002476.SZ
2020-01-216.476.506.346.34-1.86%-0.42%-4.52%6,382,70040,636,00066%6.37-1.30%6.44-1.21%6.51-1.71%6.64-0.51%0.02%
鼎龙文化/002502.SZ
2020-01-213.053.133.043.05-0.33%-0.91%-5.92%10,623,70032,695,00056%3.080.49%3.10-2.11%3.16-0.85%3.24-1.40%-0.15%
达华智能/002512.SZ
2020-01-216.146.386.086.10-3.33%-1.72%-13.46%39,626,700245,976,00062%6.21-2.91%6.49-3.35%6.70-2.31%7.05-1.47%0.44%
蓝丰生化/002513.SZ
2020-01-217.017.026.856.91-1.00%-0.03%-1.59%3,350,90023,161,00080%6.910.22%6.880.48%6.88-0.39%7.02-0.75%-0.13%
旷达科技/002516.SZ
2020-01-212.932.942.892.89-1.37%-0.45%-6.62%5,521,90016,028,00022%2.90-0.65%2.91-0.27%2.93-1.01%3.100.42%1.09%
海南瑞泽/002596.SZ
2020-01-216.236.996.186.633.92%-0.90%1.22%74,510,500498,491,000151%6.698.38%6.261.91%6.350.35%6.55-0.06%-0.19%
龙蟒佰利/002601.SZ
2020-01-2117.1017.2616.7716.82-1.23%-0.46%1.62%10,209,100172,513,00051%16.90-1.11%16.98-0.13%17.07-0.43%16.550.39%0.71%
华西能源/002630.SZ
2020-01-212.462.472.432.43-1.62%-0.65%-3.19%14,318,40035,022,00059%2.45-0.04%2.46-1.01%2.50-0.28%2.51-0.28%0.26%
华宏科技/002645.SZ
2020-01-218.909.248.899.100.89%-0.10%-2.41%6,971,60063,502,00059%9.111.53%9.16-3.65%9.54-0.48%9.330.33%1.04%
ST摩登/002656.SZ
2020-01-212.862.862.862.86-4.98%0.00%-21.62%1,173,4003,356,0008%2.86-5.27%3.13-0.35%3.14-0.54%3.65-1.88%-0.85%
凯文教育/002659.SZ
2020-01-216.636.636.476.52-1.21%-0.09%-0.87%3,454,50022,544,00083%6.53-0.61%6.57-0.92%6.60-0.18%6.580.05%0.32%
红旗连锁/002697.SZ
2020-01-217.767.777.507.51-2.85%-0.91%-2.51%10,052,60076,192,00090%7.58-1.08%7.63-0.65%7.67-0.66%7.70-0.08%0.15%
岭南股份/002717.SZ
2020-01-216.506.856.376.530.31%-1.20%3.37%49,217,200325,281,00083%6.612.13%6.47-0.28%6.570.00%6.321.25%2.15%
特锐德/300001.SZ
2020-01-2123.5023.9922.9223.36-3.19%-0.17%8.38%29,523,500690,822,00092%23.40-2.16%23.251.81%22.621.74%21.551.50%1.72%
思创医惠/300078.SZ
2020-01-2113.2113.6513.1113.25-0.45%-0.73%1.40%14,966,300199,772,000108%13.351.61%13.190.77%13.160.38%13.070.73%0.45%
振芯科技/300101.SZ
2020-01-2111.0211.7910.8311.373.36%0.26%10.57%38,766,700439,597,000189%11.344.16%10.894.88%10.573.20%10.282.62%0.95%
华仁药业/300110.SZ
2020-01-214.324.554.324.403.77%-0.32%2.71%50,266,100221,883,000284%4.414.80%4.343.98%4.302.17%4.281.16%0.18%
阳谷华泰/300121.SZ
2020-01-218.508.608.268.33-0.12%-0.83%4.03%4,187,90035,179,00055%8.401.66%8.330.17%8.281.11%8.010.68%1.07%
锐奇股份/300126.SZ
2020-01-216.156.265.945.99-2.12%-0.45%-5.00%6,032,50036,299,00080%6.02-3.94%6.15-0.47%6.15-1.25%6.31-0.19%0.83%
中金环境/300145.SZ
2020-01-213.653.683.573.59-2.45%-0.75%-1.29%25,443,50092,040,00086%3.62-1.98%3.69-1.26%3.710.19%3.640.50%0.23%
天舟文化/300148.SZ
2020-01-214.324.664.314.463.00%-0.82%1.41%51,115,100229,840,000132%4.502.95%4.460.45%4.430.66%4.400.05%0.54%
科融环境/300152.SZ
2020-01-213.453.453.383.39-1.74%-0.44%-3.47%10,403,90035,427,00076%3.41-0.96%3.43-0.84%3.47-1.39%3.51-0.43%0.07%
洲明科技/300232.SZ
2020-01-2111.9912.2711.7311.920.68%-0.56%4.33%23,959,400287,193,00079%11.991.80%11.850.32%11.810.68%11.431.13%1.07%
创意信息/300366.SZ
2020-01-2111.9412.0611.4011.57-1.53%-0.92%0.48%25,142,400293,579,000113%11.680.14%11.660.34%11.620.34%11.520.46%0.64%
黄河旋风/600172.SH
2020-01-212.832.842.772.77-2.81%-0.97%-4.75%13,011,10036,397,000110%2.80-1.20%2.82-1.05%2.85-1.11%2.91-0.92%-0.08%
ST昌鱼/600275.SH
2020-01-212.212.212.182.18-2.24%-0.73%-4.51%3,583,2007,868,00081%2.20-1.35%2.22-0.85%2.23-0.98%2.28-0.31%0.00%
三峡新材/600293.SH
2020-01-213.213.213.083.12-2.80%-0.48%-4.67%15,913,80049,892,000120%3.14-1.04%3.16-1.16%3.20-1.51%3.27-0.82%0.11%
华丽家族/600503.SH
2020-01-213.403.483.273.272.19%-1.95%-0.24%51,280,900171,035,000221%3.345.04%3.293.24%3.261.18%3.280.25%0.10%
长电科技/600584.SH
2020-01-2124.6325.2824.4324.50-1.29%-1.19%4.55%58,679,7001,454,889,000100%24.791.27%24.421.09%24.161.05%23.430.80%0.35%
光明乳业/600597.SH
2020-01-2112.4012.4012.0012.00-3.77%-0.95%-4.65%10,678,100129,364,000124%12.12-2.22%12.31-1.54%12.42-1.44%12.59-0.62%0.14%
览海投资/600896.SH
2020-01-214.544.554.364.38-3.74%0.00%0.00%7,425,20032,888,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
奥康国际/603001.SH
2020-01-219.169.168.908.95-2.08%0.00%0.00%1,206,10010,894,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%