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
2019-03-253.874.123.853.931.03%-1.26%1.66%39,461,700157,050,000133%3.983.00%3.902.45%3.852.15%3.870.73%0.78%
英特集团/000411.SZ
2019-03-2513.8013.9013.5213.68-2.08%-0.42%0.51%3,568,20049,020,000102%13.740.34%13.690.61%13.630.32%13.610.27%0.22%
中润资源/000506.SZ
2019-03-253.864.033.783.81-2.81%-2.03%2.01%69,420,700270,003,000116%3.89-3.88%3.941.03%3.861.10%3.741.08%0.57%
惠天热电/000692.SZ
2019-03-253.543.603.513.53-2.22%-0.54%-0.23%6,988,20024,803,00085%3.55-0.11%3.560.14%3.550.17%3.540.51%0.76%
紫光股份/000938.SZ
2019-03-2543.0044.4342.6843.37-1.25%-0.17%-3.58%8,446,900366,980,00078%43.45-0.84%43.98-0.08%44.07-0.17%44.98-0.81%0.39%
利欧股份/002131.SZ
2019-03-252.152.192.122.13-3.62%-1.16%-10.13%214,557,100462,468,00041%2.16-2.22%2.22-0.49%2.22-0.05%2.370.04%1.31%
纳思达/002180.SZ
2019-03-2532.3134.2032.3132.88-0.66%-1.63%4.86%7,802,200260,793,000115%33.431.41%32.652.06%32.151.77%31.361.64%1.33%
*ST巴士/002188.SZ
2019-03-254.284.534.234.535.10%1.36%9.05%7,081,60031,645,000123%4.474.20%4.332.42%4.271.67%4.151.39%0.60%
中科新材/002290.SZ
2019-03-2511.0011.0410.7510.92-2.67%0.05%1.21%6,964,50076,020,00075%10.92-1.71%10.990.56%10.920.13%10.790.48%0.33%
乐通股份/002319.SZ
2019-03-2512.6813.2112.5012.90-0.23%-0.29%-3.37%2,783,60036,011,00049%12.94-0.33%13.09-1.01%13.19-0.65%13.350.36%1.14%
神剑股份/002361.SZ
2019-03-254.605.084.594.801.69%-1.60%2.94%27,594,000134,615,000193%4.884.12%4.773.11%4.722.34%4.661.22%0.47%
众业达/002441.SZ
2019-03-258.208.388.168.24-1.20%-0.34%-2.17%5,302,30043,838,00058%8.27-0.27%8.34-0.20%8.37-0.01%8.42-0.18%0.13%
宝莫股份/002476.SZ
2019-03-256.096.466.046.190.16%-0.94%3.17%15,056,60094,086,00096%6.251.94%6.150.95%6.131.09%6.000.76%0.90%
骅威文化/002502.SZ
2019-03-254.554.594.514.51-3.22%-0.73%-2.65%16,399,90074,506,00064%4.54-1.54%4.63-0.19%4.620.20%4.630.09%0.46%
达华智能/002512.SZ
2019-03-256.036.235.906.04-1.31%-0.23%-7.43%21,280,400128,839,00047%6.05-1.08%6.15-0.28%6.17-0.53%6.530.00%0.79%
蓝丰生化/002513.SZ
2019-03-256.237.016.217.0110.05%2.61%10.97%5,303,10036,231,000125%6.837.93%6.522.84%6.432.24%6.321.41%0.44%
旷达科技/002516.SZ
2019-03-253.453.553.433.48-1.69%-0.34%0.58%20,491,10071,546,00088%3.49-0.20%3.490.64%3.460.41%3.460.17%0.20%
海南瑞泽/002596.SZ
2019-03-2511.1111.5010.8511.02-0.99%-0.79%5.85%59,887,800665,254,000130%11.111.45%10.901.75%10.741.73%10.410.85%0.96%
龙蟒佰利/002601.SZ
2019-03-2515.1515.4015.0915.15-2.19%-0.62%-1.37%6,428,30098,001,00045%15.25-0.74%15.290.40%15.27-0.31%15.36-0.53%0.19%
华西能源/002630.SZ
2019-03-253.643.683.593.61-2.70%-0.69%-6.62%43,432,200157,861,00050%3.64-1.54%3.690.27%3.68-0.33%3.87-1.15%0.34%
华宏科技/002645.SZ
2019-03-259.109.298.979.08-2.68%-0.29%0.54%5,511,70050,187,000117%9.11-1.10%9.140.44%9.100.35%9.030.27%0.37%
摩登大道/002656.SZ
2019-03-256.656.696.486.52-4.54%-1.27%-3.93%16,021,000105,805,00072%6.60-3.01%6.71-0.03%6.71-0.49%6.79-0.04%-0.39%
凯文教育/002659.SZ
2019-03-258.939.028.818.950.90%-0.13%-3.42%7,627,00068,350,00067%8.961.99%8.92-0.25%9.08-0.83%9.270.15%1.24%
红旗连锁/002697.SZ
2019-03-255.325.435.285.400.75%0.47%0.43%12,403,90066,665,00089%5.380.39%5.380.02%5.38-0.04%5.38-0.11%-0.41%
岭南股份/002717.SZ
2019-03-259.7110.289.7110.060.40%1.08%7.92%31,183,900310,370,000146%9.951.38%9.722.04%9.561.91%9.321.54%0.64%
特锐德/300001.SZ
2019-03-2522.6524.0922.5023.291.35%-1.12%-2.91%18,457,600434,739,00094%23.552.78%23.141.67%23.13-0.11%23.99-0.99%0.08%
思创医惠/300078.SZ
2019-03-2510.8011.4810.6411.171.27%-0.13%1.55%36,752,700411,089,000116%11.191.63%11.071.14%10.991.19%11.00-0.20%0.20%
振芯科技/300101.SZ
2019-03-2512.8813.6112.7113.183.37%-0.45%-0.61%33,754,300446,912,000120%13.244.54%13.022.06%12.961.58%13.26-1.55%0.59%
华仁药业/300110.SZ
2019-03-253.843.903.813.84-1.54%-0.39%-0.47%21,796,50084,020,00082%3.86-0.64%3.890.18%3.880.21%3.860.16%0.29%
阳谷华泰/300121.SZ
2019-03-2510.1910.2510.1010.13-1.65%-0.32%-3.61%6,273,60063,759,00056%10.16-1.11%10.30-0.61%10.43-1.01%10.510.02%0.26%
锐奇股份/300126.SZ
2019-03-256.316.666.186.37-0.16%-1.42%2.03%10,769,90069,593,00070%6.461.68%6.381.72%6.281.49%6.240.43%0.63%
中金环境/300145.SZ
2019-03-254.224.334.184.21-3.00%-1.13%0.53%28,900,800123,072,00057%4.26-0.42%4.32-0.30%4.280.71%4.190.50%0.48%
天舟文化/300148.SZ
2019-03-254.985.504.965.232.95%-0.30%1.89%74,806,500392,423,000126%5.253.72%5.162.40%5.091.33%5.130.45%0.88%
科融环境/300152.SZ
2019-03-252.983.042.902.95-6.94%-1.14%-0.84%65,210,000194,582,00089%2.98-8.02%3.191.05%3.090.55%2.980.58%0.70%
洲明科技/300232.SZ
2019-03-2513.8014.8513.6214.402.93%-0.33%6.60%10,907,300157,574,000111%14.453.38%14.102.92%13.851.88%13.511.32%0.41%
创意信息/300366.SZ
2019-03-259.279.499.209.23-3.75%-1.07%-5.49%11,156,300104,085,00065%9.33-0.58%9.420.13%9.410.12%9.77-1.33%0.05%
黄河旋风/600172.SH
2019-03-254.414.514.404.43-2.42%-0.58%-5.16%29,683,100132,270,00055%4.46-1.18%4.52-0.22%4.52-0.13%4.67-0.49%0.46%
ST昌鱼/600275.SH
2019-03-253.063.143.063.11-1.27%0.23%2.10%6,737,80020,905,00099%3.10-0.67%3.120.19%3.100.45%3.050.26%0.07%
三峡新材/600293.SH
2019-03-255.055.165.025.07-2.50%-0.57%-2.14%12,727,40064,896,00060%5.10-1.41%5.180.14%5.150.18%5.18-0.21%0.45%
华丽家族/600503.SH
2019-03-254.724.784.674.70-3.09%-0.59%-2.35%29,853,600141,161,00059%4.73-1.97%4.880.16%4.830.02%4.81-0.50%0.30%
长电科技/600584.SH
2019-03-2514.4015.2614.2214.971.22%0.80%0.95%56,026,100832,065,00098%14.850.22%14.731.18%14.601.01%14.83-1.63%0.00%
光明乳业/600597.SH
2019-03-2510.4010.7210.3210.40-0.95%-1.07%4.19%16,869,600177,329,000111%10.512.17%10.301.52%10.181.13%9.980.79%0.31%
*ST海投/600896.SH
2019-03-255.635.885.525.690.89%-0.61%5.92%5,426,80031,071,000143%5.732.62%5.602.55%5.522.15%5.371.03%0.86%
奥康国际/603001.SH
2019-03-2511.8912.1111.8511.93-1.08%-0.44%0.22%1,908,80022,873,00078%11.980.23%11.940.24%11.920.20%11.900.12%0.34%