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
2019-07-183.033.033.003.00-1.64%-0.27%-5.96%6,398,00019,247,00030%3.01-1.18%3.04-0.36%3.030.13%3.19-0.56%0.17%
英特集团/000411.SZ
2019-07-1813.0013.0012.5512.63-2.92%-0.55%-1.94%1,765,40022,420,000111%12.70-3.11%12.98-0.99%12.98-0.26%12.88-0.19%-0.09%
中润资源/000506.SZ
2019-07-183.573.643.533.540.85%-1.23%-0.37%32,049,200114,865,000126%3.582.20%3.551.54%3.53-0.45%3.55-1.20%-1.38%
惠天热电/000692.SZ
2019-07-183.023.022.962.97-2.30%-0.20%-2.17%2,378,8007,080,00078%2.98-1.78%3.010.00%3.00-0.27%3.04-0.59%-0.29%
紫光股份/000938.SZ
2019-07-1828.7429.3028.6529.030.24%-0.09%3.18%14,209,300412,852,000172%29.060.38%28.851.36%28.531.12%28.130.56%0.01%
利欧股份/002131.SZ
2019-07-181.811.811.781.79-1.65%-0.33%-2.45%37,130,30066,691,00078%1.80-1.91%1.83-0.16%1.82-0.11%1.84-1.03%-0.63%
纳思达/002180.SZ
2019-07-1823.1023.3822.6322.75-2.02%-0.87%3.44%5,140,600117,974,000131%22.95-0.02%22.781.58%22.411.37%21.990.60%-0.39%
*ST巴士/002188.SZ
2019-07-183.263.273.213.23-0.62%-0.31%-3.52%480,3001,556,00040%3.24-0.31%3.240.47%3.24-0.37%3.35-0.83%-0.97%
*ST中科/002290.SZ
2019-07-184.894.894.814.84-0.62%-0.33%-2.71%894,7004,345,00076%4.86-0.29%4.851.13%4.83-1.00%4.98-1.00%-0.67%
乐通股份/002319.SZ
2019-07-1811.1511.3111.0011.200.36%0.12%1.59%1,039,70011,631,000128%11.190.62%11.121.12%11.030.83%11.03-0.60%-0.43%
神剑股份/002361.SZ
2019-07-184.204.254.154.16-2.12%-0.62%-0.07%5,451,10022,816,000111%4.19-0.85%4.240.24%4.210.33%4.16-0.14%0.05%
众业达/002441.SZ
2019-07-187.927.957.767.79-2.50%-0.43%-1.72%3,006,80023,524,00089%7.82-1.98%7.91-0.21%7.890.01%7.93-0.35%-0.17%
宝莫股份/002476.SZ
2019-07-186.076.075.905.92-2.95%-0.75%-2.44%5,028,00029,992,00087%5.97-1.84%6.04-0.51%6.030.07%6.07-1.03%-0.28%
鼎龙文化/002502.SZ
2019-07-183.393.693.383.442.38%-1.49%1.06%11,635,70040,629,000243%3.493.74%3.452.92%3.412.16%3.400.41%-0.46%
达华智能/002512.SZ
2019-07-185.265.265.035.03-4.01%-1.78%-2.12%26,100,200133,656,00064%5.12-2.85%5.230.69%5.150.29%5.140.25%0.89%
蓝丰生化/002513.SZ
2019-07-186.056.095.865.87-4.71%-1.64%-4.97%4,321,70025,792,00045%5.97-1.40%5.990.66%5.98-1.60%6.18-0.05%0.69%
旷达科技/002516.SZ
2019-07-182.982.992.942.94-2.00%-0.71%-2.36%5,495,60016,271,00064%2.96-1.50%2.99-0.53%3.00-0.53%3.01-0.07%0.06%
海南瑞泽/002596.SZ
2019-07-187.357.357.167.18-3.36%-0.84%-5.20%13,836,800100,197,00083%7.24-3.11%7.410.33%7.36-0.47%7.57-1.87%-0.81%
龙蟒佰利/002601.SZ
2019-07-1814.1014.1213.8613.95-1.48%-0.21%-1.45%4,401,90061,534,00062%13.98-1.61%14.100.61%14.020.01%14.16-0.50%-0.65%
华西能源/002630.SZ
2019-07-182.872.872.822.82-2.08%-0.56%-3.85%15,737,60044,638,00064%2.84-1.63%2.870.07%2.86-0.56%2.93-0.64%-0.93%
华宏科技/002645.SZ
2019-07-1811.2012.2511.2011.705.03%-0.86%7.84%59,201,600698,635,000118%11.807.32%11.533.66%11.131.65%10.851.20%4.27%
摩登大道/002656.SZ
2019-07-184.984.994.864.88-2.59%-0.59%-1.17%6,518,80031,998,00074%4.91-2.72%4.990.18%4.960.14%4.94-0.68%-0.96%
凯文教育/002659.SZ
2019-07-187.477.587.377.40-1.20%-0.79%-2.31%2,286,70017,056,00064%7.46-0.48%7.470.61%7.45-0.24%7.58-0.72%-0.93%
红旗连锁/002697.SZ
2019-07-186.676.756.546.55-1.21%-1.15%2.25%12,590,30083,422,000119%6.63-0.20%6.611.15%6.520.85%6.410.35%-0.04%
岭南股份/002717.SZ
2019-07-185.015.094.915.030.40%0.66%1.29%8,533,90042,643,000101%5.000.32%4.980.67%4.930.45%4.97-0.14%-0.35%
特锐德/300001.SZ
2019-07-1818.7518.7517.9918.15-3.10%-0.27%-8.59%9,657,200175,751,00076%18.20-3.17%18.81-2.88%19.35-1.93%19.86-0.85%0.32%
思创医惠/300078.SZ
2019-07-1810.1510.159.869.86-2.86%-1.14%-1.67%4,197,80041,870,00074%9.97-1.59%10.12-0.32%10.090.05%10.03-0.09%-0.20%
振芯科技/300101.SZ
2019-07-189.919.949.769.77-2.59%-0.48%-3.73%4,500,20044,177,00063%9.82-2.50%9.960.22%9.90-0.29%10.15-0.94%-0.41%
华仁药业/300110.SZ
2019-07-184.224.364.164.341.88%1.43%-0.07%27,751,900118,748,000112%4.28-0.23%4.300.05%4.30-0.60%4.34-0.41%-0.76%
阳谷华泰/300121.SZ
2019-07-188.018.027.797.79-3.95%-0.99%-1.79%3,888,80030,599,000158%7.87-2.47%7.950.49%7.890.01%7.93-0.30%-0.24%
锐奇股份/300126.SZ
2019-07-185.605.625.485.53-2.47%0.07%-0.02%2,151,30011,888,00095%5.53-1.73%5.580.09%5.540.00%5.53-0.32%-1.06%
中金环境/300145.SZ
2019-07-184.064.063.994.00-2.20%-0.40%-5.35%14,533,50058,369,00050%4.02-1.88%4.07-0.54%4.09-0.75%4.23-3.41%-0.53%
天舟文化/300148.SZ
2019-07-184.084.103.944.06-0.73%0.54%1.75%7,959,20032,136,00088%4.04-1.94%4.080.62%4.030.45%3.990.08%-0.29%
科融环境/300152.SZ
2019-07-184.434.434.314.35-3.55%-0.34%-1.56%28,037,000122,370,00082%4.37-5.05%4.51-0.22%4.440.75%4.42-0.92%-1.27%
洲明科技/300232.SZ
2019-07-188.878.878.618.68-2.25%-0.64%-3.74%5,978,50052,228,00080%8.74-1.99%8.86-0.65%8.92-0.62%9.02-0.69%-0.69%
创意信息/300366.SZ
2019-07-189.869.889.609.60-4.29%-1.37%-3.38%10,580,700102,978,00080%9.73-3.17%9.920.08%9.84-0.32%9.94-0.53%-0.74%
黄河旋风/600172.SH
2019-07-183.423.503.353.460.87%1.08%0.85%29,009,90099,313,00094%3.42-2.31%3.480.00%3.47-0.20%3.430.09%0.23%
ST昌鱼/600275.SH
2019-07-182.282.302.222.26-1.31%-0.13%-2.33%4,280,6009,685,00047%2.26-1.57%2.310.30%2.260.09%2.31-0.77%-1.58%
三峡新材/600293.SH
2019-07-184.304.554.244.462.53%1.43%2.79%19,526,40085,851,000147%4.400.85%4.40-0.25%4.380.23%4.340.32%0.27%
华丽家族/600503.SH
2019-07-183.623.633.563.56-2.20%-0.70%-2.71%11,275,40040,422,00085%3.59-2.24%3.65-0.11%3.63-0.19%3.66-0.81%-0.58%
长电科技/600584.SH
2019-07-1812.4012.5212.2412.25-2.62%-0.75%0.89%23,617,400291,501,00085%12.34-1.82%12.440.84%12.260.68%12.14-0.26%-0.69%
光明乳业/600597.SH
2019-07-1811.4611.6211.2011.26-2.34%-1.12%-4.56%13,199,400150,303,00061%11.39-0.91%11.51-0.83%11.62-1.05%11.800.02%0.68%
览海投资/600896.SH
2019-07-184.734.734.564.57-3.38%-1.21%-4.79%1,932,6008,941,000109%4.63-2.80%4.72-0.17%4.72-0.78%4.80-0.79%-0.59%
奥康国际/603001.SH
2019-07-1810.4210.5210.3110.40-0.86%-0.04%0.32%980,50010,201,00087%10.40-0.83%10.460.04%10.410.32%10.370.09%0.10%