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
2019-09-123.483.513.473.490.29%-0.20%-3.48%18,779,00065,679,00032%3.500.00%3.50-0.26%3.54-4.06%3.620.36%1.60%
英特集团/000411.SZ
2019-09-1213.6913.7713.5113.59-1.45%-0.15%1.09%1,512,70020,589,00063%13.61-1.71%13.770.48%13.620.25%13.440.15%0.31%
中润资源/000506.SZ
2019-09-123.413.423.383.39-1.17%-0.12%-0.35%14,185,50048,145,00069%3.39-0.41%3.400.21%3.39-0.32%3.40-0.21%-0.10%
惠天热电/000692.SZ
2019-09-193.063.083.013.05-1.61%0.56%2.01%7,516,00022,793,00093%3.03-2.04%3.050.23%3.030.33%2.990.44%-0.18%
紫光股份/000938.SZ
2019-09-1235.0035.1434.6134.80-0.29%-0.27%-0.10%9,392,300327,737,00048%34.89-0.63%35.29-0.71%35.320.01%34.830.46%0.26%
利欧股份/002131.SZ
2019-09-171.861.861.761.78-4.30%-1.11%-2.73%111,277,300200,310,000103%1.80-3.02%1.83-1.03%1.84-0.27%1.830.11%0.51%
纳思达/002180.SZ
2019-09-1229.0029.2128.4328.97-1.06%0.53%4.95%5,139,000148,097,00045%28.82-0.57%29.07-0.30%28.960.61%27.601.02%1.39%
*ST巴士/002188.SZ
2019-09-123.053.083.013.080.98%1.15%1.45%1,872,3005,701,000132%3.050.66%3.030.70%3.01-0.36%3.04-0.10%-0.14%
*ST中科/002290.SZ
2019-09-125.075.085.005.04-0.20%0.16%2.71%433,2002,180,00051%5.030.48%5.00-0.38%4.990.67%4.910.41%0.65%
乐通股份/002319.SZ
2019-09-1210.9310.9710.7010.82-1.01%0.06%0.18%1,186,10012,826,00091%10.81-1.02%10.870.10%10.82-0.21%10.80-0.02%0.18%
神剑股份/002361.SZ
2019-09-124.574.624.524.610.88%0.74%-0.65%8,566,50039,197,00036%4.580.11%4.62-0.52%4.63-0.13%4.640.37%0.54%
众业达/002441.SZ
2019-09-127.497.527.447.490.67%0.09%2.39%2,902,40021,718,00053%7.480.24%7.470.74%7.390.41%7.320.03%-0.16%
宝莫股份/002476.SZ
2019-09-125.776.295.776.299.97%0.80%9.41%6,493,60040,523,000132%6.248.26%5.963.19%5.892.10%5.751.41%0.31%
鼎龙文化/002502.SZ
2019-09-123.243.253.203.240.62%0.47%1.25%7,420,40023,932,00059%3.23-1.07%3.260.19%3.240.25%3.20-0.19%0.22%
达华智能/002512.SZ
2019-09-125.195.285.115.200.97%0.17%4.38%19,200,00099,666,00075%5.190.00%5.210.12%5.161.00%4.980.69%0.87%
蓝丰生化/002513.SZ
2019-09-125.575.595.495.570.54%0.51%2.33%3,108,30017,226,000100%5.54-0.70%5.560.25%5.520.29%5.440.37%0.36%
旷达科技/002516.SZ
2019-09-122.882.992.872.952.43%0.58%2.68%12,292,70036,057,000193%2.931.38%2.910.94%2.900.70%2.870.49%0.16%
海南瑞泽/002596.SZ
2019-09-126.626.716.606.670.91%0.14%2.47%15,166,500101,021,00074%6.66-0.83%6.670.60%6.610.56%6.510.26%0.25%
龙蟒佰利/002601.SZ
2019-09-1213.9713.9713.8413.920.43%0.11%0.88%5,401,90075,112,00043%13.91-0.48%14.00-0.74%14.070.25%13.800.20%0.56%
华西能源/002630.SZ
2019-09-122.812.862.782.851.79%0.81%4.20%29,915,30084,579,000119%2.830.25%2.810.90%2.780.80%2.740.59%0.39%
华宏科技/002645.SZ
2019-09-129.4310.279.409.906.00%-0.50%4.31%33,400,800332,334,000214%9.954.94%9.781.98%9.701.71%9.491.31%-0.08%
摩登大道/002656.SZ
2019-09-124.444.504.404.460.45%0.18%0.63%11,188,10049,804,00087%4.45-0.31%4.480.00%4.47-0.07%4.430.16%0.26%
凯文教育/002659.SZ
2019-09-127.507.617.447.510.13%-0.04%-1.03%3,039,60022,838,00068%7.51-0.19%7.55-0.37%7.56-0.37%7.59-0.07%-0.21%
红旗连锁/002697.SZ
2019-09-127.167.187.107.15-0.14%0.14%1.32%5,754,80041,087,00059%7.14-0.08%7.150.35%7.120.10%7.060.30%0.34%
岭南股份/002717.SZ
2019-09-124.904.974.904.951.02%0.34%1.14%12,315,40060,758,00085%4.93-0.04%4.94-0.38%4.950.16%4.890.04%-0.26%
特锐德/300001.SZ
2019-09-1217.2617.3017.0917.21-0.29%0.16%3.71%4,837,90083,125,00053%17.18-0.28%17.150.65%16.980.69%16.590.16%-0.24%
思创医惠/300078.SZ
2019-09-1912.2812.7512.2012.653.18%0.87%2.17%14,276,100179,031,00074%12.542.78%12.39-0.62%12.52-0.18%12.380.53%0.57%
振芯科技/300101.SZ
2019-09-199.9110.209.8510.193.45%1.24%-0.31%15,001,200150,993,00078%10.071.36%10.07-1.80%10.28-0.18%10.220.18%0.74%
华仁药业/300110.SZ
2019-09-194.524.534.394.45-1.55%0.25%-3.83%20,151,20089,458,00041%4.44-2.42%4.53-2.20%4.63-1.74%4.630.17%0.27%
阳谷华泰/300121.SZ
2019-09-197.317.337.217.320.55%0.80%-1.25%1,534,10011,141,00050%7.26-0.53%7.34-1.38%7.44-0.54%7.410.11%0.07%
锐奇股份/300126.SZ
2019-09-195.475.665.475.632.36%0.77%1.19%3,201,70017,887,000111%5.591.90%5.52-0.34%5.56-0.14%5.560.23%0.37%
中金环境/300145.SZ
2019-09-193.653.693.603.671.10%0.69%-3.42%17,852,80065,069,00055%3.65-0.38%3.68-1.50%3.74-1.01%3.800.05%0.41%
天舟文化/300148.SZ
2019-09-194.624.844.564.803.45%1.78%5.59%26,062,700122,905,000107%4.721.38%4.670.09%4.660.71%4.550.87%0.96%
科融环境/300152.SZ
2019-09-193.893.913.823.911.82%1.16%-1.04%15,051,60058,173,00044%3.87-0.39%3.89-1.54%3.98-1.49%3.950.25%0.56%
洲明科技/300232.SZ
2019-09-199.299.559.299.552.47%0.95%-0.61%14,753,500139,574,00052%9.461.66%9.44-1.08%9.60-1.95%9.610.70%0.94%
创意信息/300366.SZ
2019-09-1712.3512.4011.5511.69-6.18%-1.53%-0.74%31,910,300378,842,00099%11.87-5.11%12.23-0.57%12.140.06%11.780.62%0.99%
黄河旋风/600172.SH
2019-09-123.363.433.353.391.19%-0.24%1.47%21,458,90072,910,000107%3.400.12%3.400.27%3.380.33%3.340.33%0.40%
ST昌鱼/600275.SH
2019-09-122.342.362.342.350.43%0.00%0.86%3,251,3007,642,00064%2.35-0.17%2.350.60%2.33-0.04%2.33-0.04%-0.08%
三峡新材/600293.SH
2019-09-124.194.204.114.170.00%0.29%2.28%15,007,10062,396,000119%4.161.24%4.100.96%4.070.12%4.080.15%-0.37%
华丽家族/600503.SH
2019-09-203.533.573.493.51-1.13%0.00%0.00%22,424,70078,983,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长电科技/600584.SH
2019-09-1219.0019.1918.4618.69-1.84%-0.27%8.78%70,593,6001,322,997,00076%18.74-1.91%18.921.82%18.292.19%17.181.92%1.53%
光明乳业/600597.SH
2019-09-1211.1511.1811.0811.140.27%0.17%-1.91%9,581,200106,553,00079%11.12-0.59%11.19-0.93%11.30-0.91%11.360.04%0.46%
览海投资/600896.SH
2019-09-124.194.234.184.230.71%0.50%1.44%1,295,2005,452,00050%4.21-0.94%4.240.09%4.210.07%4.170.14%0.11%
奥康国际/603001.SH
2019-09-129.909.979.869.950.71%0.27%1.56%673,4006,682,00072%9.920.17%9.900.19%9.860.27%9.800.17%0.12%