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
2019-11-152.922.932.872.88-1.71%-0.41%-3.78%4,413,20012,761,00092%2.89-1.03%2.91-0.48%2.94-1.05%2.99-0.50%-0.54%
英特集团/000411.SZ
2019-11-1512.0912.2011.9311.94-1.81%-0.64%-2.19%933,40011,217,00070%12.02-0.50%12.000.05%12.02-0.74%12.21-0.13%-0.58%
中润资源/000506.SZ
2019-11-152.602.622.542.55-1.92%-1.05%-3.95%7,423,20019,128,00082%2.58-0.62%2.610.23%2.60-0.65%2.66-0.71%-0.42%
惠天热电/000692.SZ
2019-11-152.852.852.792.80-1.41%-0.36%-1.69%1,842,4005,178,00081%2.81-0.67%2.810.25%2.81-0.39%2.85-0.39%-0.29%
紫光股份/000938.SZ
2019-11-1528.3028.9828.0128.561.06%-0.24%-1.31%11,121,200318,398,000100%28.632.22%28.231.43%28.11-0.37%28.94-0.28%-0.46%
利欧股份/002131.SZ
2019-11-152.152.182.102.13-1.39%-0.51%2.01%110,289,300236,161,00071%2.14-1.34%2.160.61%2.130.71%2.090.58%0.43%
纳思达/002180.SZ
2019-11-1529.8529.9529.3629.60-0.34%-0.09%5.21%5,729,900169,760,00073%29.630.42%29.082.76%28.300.21%28.130.43%0.03%
*ST巴士/002188.SZ
2019-11-152.642.762.642.743.40%1.14%1.07%1,916,7005,193,000145%2.713.36%2.671.67%2.650.27%2.71-0.62%-0.98%
*ST中科/002290.SZ
2019-11-154.474.574.474.520.22%0.38%1.64%147,000662,00030%4.50-0.90%4.521.05%4.430.71%4.45-0.07%-0.65%
乐通股份/002319.SZ
2019-11-158.308.378.098.11-2.05%-1.00%-5.85%1,503,90012,320,000110%8.19-1.37%8.28-1.17%8.36-1.39%8.61-0.77%-0.69%
神剑股份/002361.SZ
2019-11-154.154.164.074.07-1.69%-1.00%-2.96%1,512,7006,218,00047%4.11-0.41%4.120.15%4.12-0.68%4.190.07%0.08%
众业达/002441.SZ
2019-11-156.826.896.806.850.00%0.12%-1.97%1,322,2009,047,00066%6.84-0.35%6.86-0.31%6.89-0.81%6.99-0.01%0.06%
宝莫股份/002476.SZ
2019-11-156.886.956.686.69-3.46%-1.47%-1.96%13,944,00094,683,00077%6.79-1.55%6.820.18%6.84-1.19%6.820.34%0.66%
鼎龙文化/002502.SZ
2019-11-152.873.162.733.1610.10%4.71%12.62%53,454,000161,308,000419%3.025.82%2.945.71%2.895.97%2.815.33%0.25%
达华智能/002512.SZ
2019-11-155.545.625.275.35-3.60%-1.98%-2.87%22,936,600125,197,00078%5.46-0.46%5.490.18%5.48-0.96%5.51-0.22%-1.21%
蓝丰生化/002513.SZ
2019-11-156.886.886.506.56-5.75%-2.03%-4.96%10,016,60067,070,00050%6.70-1.59%6.81-0.99%6.88-1.81%6.900.31%1.07%
旷达科技/002516.SZ
2019-11-152.632.642.602.60-0.76%-0.42%-3.17%1,477,1003,857,00076%2.61-0.46%2.62-0.27%2.64-0.72%2.69-0.41%-0.37%
海南瑞泽/002596.SZ
2019-11-155.235.245.045.05-3.81%-1.14%-4.61%17,204,80087,880,00064%5.11-3.24%5.26-1.88%5.33-1.15%5.290.02%-0.22%
龙蟒佰利/002601.SZ
2019-11-1512.3212.4812.2112.23-1.13%-0.61%-1.90%5,001,40061,540,00036%12.31-0.24%12.290.06%12.33-0.77%12.470.07%0.35%
华西能源/002630.SZ
2019-11-152.342.342.292.29-1.72%-0.95%-3.66%8,185,40018,924,00067%2.31-0.90%2.34-1.14%2.35-0.42%2.38-0.42%-0.50%
华宏科技/002645.SZ
2019-11-157.908.237.878.011.14%-1.15%-1.45%4,371,40035,423,000130%8.102.21%8.001.42%7.98-0.31%8.13-0.28%-0.34%
摩登大道/002656.SZ
2019-11-154.384.474.084.11-9.27%-2.95%-4.55%51,125,500216,534,00093%4.24-8.73%4.49-2.50%4.490.43%4.310.96%1.63%
凯文教育/002659.SZ
2019-11-156.266.356.076.08-3.34%-1.54%-7.49%4,048,40024,997,000137%6.18-2.33%6.31-1.91%6.41-2.15%6.57-1.28%-0.57%
红旗连锁/002697.SZ
2019-11-157.807.827.507.50-3.10%-1.56%-6.04%13,646,800103,970,00072%7.62-1.54%7.670.42%7.65-1.35%7.98-0.86%-0.29%
岭南股份/002717.SZ
2019-11-154.704.704.614.62-1.28%-0.24%-0.92%5,282,40024,461,00062%4.63-0.67%4.66-0.19%4.65-0.04%4.66-0.09%-0.09%
特锐德/300001.SZ
2019-11-1515.4715.6715.2615.34-0.90%-0.51%-7.62%3,906,80060,235,00041%15.42-1.03%15.64-1.11%15.92-1.78%16.61-0.28%0.04%
思创医惠/300078.SZ
2019-11-1512.6912.9512.6912.79-0.08%-0.34%-4.47%11,072,200142,095,00067%12.830.25%12.830.49%12.83-1.69%13.39-0.52%-0.13%
振芯科技/300101.SZ
2019-11-158.518.538.358.39-1.64%-0.40%-2.60%3,550,40029,908,00080%8.42-1.62%8.480.31%8.45-0.61%8.61-0.36%-0.41%
华仁药业/300110.SZ
2019-11-153.933.973.883.930.26%0.15%0.43%7,981,70031,320,000108%3.920.44%3.910.77%3.88-0.13%3.910.00%-0.36%
阳谷华泰/300121.SZ
2019-11-156.036.135.965.97-1.81%-0.68%-4.23%1,524,5009,164,00062%6.01-1.25%6.07-0.30%6.06-0.61%6.23-0.59%-0.87%
锐奇股份/300126.SZ
2019-11-155.155.205.125.180.00%0.41%-4.55%2,205,10011,376,00077%5.16-0.35%5.16-0.04%5.20-1.74%5.43-0.99%-0.27%
中金环境/300145.SZ
2019-11-153.123.123.063.06-1.61%-0.75%-5.09%7,193,00022,177,00067%3.08-0.74%3.090.03%3.11-1.55%3.22-0.62%-0.67%
天舟文化/300148.SZ
2019-11-154.804.864.684.74-1.25%-0.48%1.20%37,213,300177,238,00087%4.76-1.02%4.80-0.02%4.79-0.42%4.680.54%0.27%
科融环境/300152.SZ
2019-11-153.583.583.503.51-1.96%-0.43%-3.47%8,304,80029,276,00063%3.53-1.95%3.560.23%3.54-0.70%3.64-0.25%-0.73%
洲明科技/300232.SZ
2019-11-158.558.618.408.40-1.75%-0.91%-5.53%7,985,80067,692,00068%8.48-0.73%8.56-0.87%8.71-2.47%8.89-0.26%0.03%
创意信息/300366.SZ
2019-11-1510.1210.3610.0310.210.20%-0.15%0.09%9,264,30094,725,000101%10.230.77%10.151.19%10.07-0.45%10.20-0.21%-1.09%
黄河旋风/600172.SH
2019-11-152.752.752.692.70-2.17%-0.37%-4.29%6,924,70018,768,00098%2.71-1.13%2.73-0.51%2.75-1.01%2.82-0.95%-0.60%
ST昌鱼/600275.SH
2019-11-152.032.041.992.02-0.49%0.70%0.65%3,186,2006,393,000104%2.01-1.81%2.030.60%2.010.00%2.010.30%-0.69%
三峡新材/600293.SH
2019-11-153.023.042.982.99-1.64%-0.53%-4.84%6,158,40018,513,00082%3.01-0.73%3.02-0.53%3.05-0.97%3.14-0.88%-0.89%
华丽家族/600503.SH
2019-11-153.063.063.023.02-1.63%-0.43%-2.64%7,180,10021,778,00076%3.03-0.43%3.04-0.16%3.05-0.72%3.10-0.35%-0.32%
长电科技/600584.SH
2019-11-1520.1020.7719.5919.80-1.49%-2.41%4.00%73,490,3001,491,048,000170%20.292.80%19.573.16%19.212.26%19.041.35%0.53%
光明乳业/600597.SH
2019-11-1512.0312.2211.9212.040.00%-0.31%4.44%14,103,700170,349,000101%12.081.05%11.921.64%11.750.89%11.531.00%0.89%
览海投资/600896.SH
2019-11-154.044.094.014.040.25%0.00%-4.17%1,779,6007,190,00078%4.040.07%4.07-0.88%4.13-1.20%4.22-0.33%-0.30%
奥康国际/603001.SH
2019-11-159.089.118.668.66-4.63%-2.52%-5.17%1,024,3009,100,000162%8.88-2.29%8.98-1.18%9.02-0.96%9.13-0.56%-0.31%