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
2019-05-243.023.073.023.030.00%-0.03%-3.29%3,637,90011,028,00055%3.03-0.72%3.06-0.75%3.07-1.03%3.13-0.35%-0.56%
英特集团/000411.SZ
2019-05-2412.5612.7412.4412.600.32%0.55%-2.94%972,20012,183,00059%12.53-1.04%12.76-0.89%12.75-0.90%12.98-0.27%-0.30%
中润资源/000506.SZ
2019-05-243.353.443.333.351.52%-1.00%-5.98%24,091,60081,521,00056%3.380.57%3.43-1.86%3.47-2.14%3.560.31%-0.28%
惠天热电/000692.SZ
2019-05-243.053.092.982.99-1.97%-0.73%-5.20%3,326,90010,019,00081%3.01-1.12%3.05-1.23%3.07-1.82%3.15-0.47%-0.34%
紫光股份/000938.SZ
2019-05-2438.3038.5537.2237.41-3.66%-0.69%-3.59%8,407,100316,688,00086%37.67-5.24%39.16-0.81%39.03-0.49%38.80-0.09%-0.10%
利欧股份/002131.SZ
2019-05-242.042.072.032.04-0.49%-0.10%-5.03%80,206,600163,810,00061%2.04-0.63%2.07-1.20%2.08-0.91%2.15-0.69%0.11%
纳思达/002180.SZ
2019-05-2424.8325.3924.5424.72-2.49%-0.81%-1.33%8,328,100207,546,000156%24.92-2.06%25.20-0.23%25.12-0.18%25.050.24%-0.04%
*ST巴士/002188.SZ
2019-05-243.553.613.433.44-4.71%-2.36%-11.09%1,267,3004,465,00058%3.52-3.08%3.62-1.69%3.67-2.91%3.87-1.40%-1.26%
*ST中科/002290.SZ
2019-05-245.085.094.845.00-1.77%1.94%-5.54%4,910,50024,087,00079%4.91-4.79%5.08-3.66%5.26-2.49%5.29-0.75%-4.61%
乐通股份/002319.SZ
2019-05-2413.0313.3812.8212.85-2.43%-1.65%-1.15%1,822,60023,814,00075%13.07-0.60%13.07-0.35%13.17-0.69%13.000.71%0.18%
神剑股份/002361.SZ
2019-05-244.184.264.154.18-0.71%-0.41%-3.93%2,754,30011,559,00052%4.20-1.80%4.31-1.60%4.34-0.30%4.35-0.02%-0.14%
众业达/002441.SZ
2019-05-248.138.207.907.94-2.82%-0.82%-9.55%7,162,50057,340,00049%8.01-4.71%8.53-3.47%8.81-0.78%8.78-0.11%0.80%
宝莫股份/002476.SZ
2019-05-245.906.155.796.113.38%2.17%2.47%9,674,30057,855,00077%5.981.12%6.00-1.27%6.09-0.21%5.961.09%0.48%
骅威文化/002502.SZ
2019-05-243.533.603.463.47-2.25%-1.73%-6.06%5,075,00017,922,00076%3.53-1.42%3.59-1.54%3.62-1.09%3.69-0.75%-0.89%
达华智能/002512.SZ
2019-05-245.435.675.255.38-6.11%-0.90%-1.01%47,321,100256,914,000128%5.43-10.25%5.800.77%5.600.45%5.440.46%0.25%
蓝丰生化/002513.SZ
2019-05-246.186.235.986.04-3.82%-0.36%-4.93%1,745,20010,580,00048%6.06-0.33%6.18-1.39%6.25-1.54%6.350.11%-0.20%
旷达科技/002516.SZ
2019-05-242.993.032.973.000.33%0.23%-8.37%4,680,00014,006,00033%2.99-0.43%3.02-0.89%3.04-1.62%3.27-0.31%-0.37%
海南瑞泽/002596.SZ
2019-05-248.308.438.038.04-6.18%-1.93%-3.44%36,202,900296,801,000107%8.20-7.52%8.61-0.13%8.460.10%8.330.31%-0.17%
龙蟒佰利/002601.SZ
2019-05-2415.7815.9515.5215.85-0.81%0.76%0.39%7,726,400121,538,00089%15.73-0.03%15.88-0.32%15.79-0.50%15.790.26%0.13%
华西能源/002630.SZ
2019-05-242.993.042.983.000.33%-0.17%-5.54%18,519,40055,653,00049%3.01-0.27%3.04-1.07%3.06-1.77%3.18-0.84%-1.31%
华宏科技/002645.SZ
2019-05-248.949.008.628.80-1.57%-0.43%-3.45%2,294,30020,276,00059%8.84-1.16%8.96-1.26%8.980.02%9.11-0.16%-0.19%
摩登大道/002656.SZ
2019-05-245.975.975.705.73-2.05%-1.22%-8.82%9,989,60057,951,00042%5.80-3.46%5.99-2.32%6.06-0.95%6.280.16%-0.40%
凯文教育/002659.SZ
2019-05-247.227.347.177.26-0.14%0.35%-1.21%1,303,6009,431,00064%7.24-0.07%7.26-0.41%7.26-0.41%7.35-0.20%-0.78%
红旗连锁/002697.SZ
2019-05-245.815.975.755.870.34%0.02%-2.12%10,705,90062,836,00066%5.87-0.19%5.92-1.28%5.98-0.76%6.000.30%0.32%
岭南股份/002717.SZ
2019-05-247.217.457.187.362.65%0.03%-1.51%6,219,80045,768,000109%7.362.38%7.270.41%7.25-0.89%7.47-0.88%-0.94%
特锐德/300001.SZ
2019-05-2417.9718.2917.7717.84-0.72%-0.51%-5.68%3,210,40057,566,00048%17.93-1.31%18.27-1.53%18.46-0.97%18.91-0.21%-0.22%
思创医惠/300078.SZ
2019-05-249.569.639.249.35-1.89%-0.37%-2.17%7,713,60072,389,00095%9.39-2.53%9.58-0.31%9.500.03%9.56-0.51%-0.54%
振芯科技/300101.SZ
2019-05-2411.4611.6710.8710.87-10.02%-2.79%-5.12%33,868,600378,728,000160%11.18-9.19%11.82-1.45%11.71-0.38%11.460.11%0.60%
华仁药业/300110.SZ
2019-05-245.055.084.934.94-0.60%-1.14%-9.79%36,023,000180,003,00062%5.00-2.08%5.12-1.77%5.15-2.11%5.48-1.26%-0.96%
阳谷华泰/300121.SZ
2019-05-248.118.178.078.130.00%-0.01%-3.05%1,671,80013,593,00041%8.13-0.04%8.18-0.61%8.21-0.65%8.390.05%-0.56%
锐奇股份/300126.SZ
2019-05-245.745.815.545.56-4.63%-1.42%-7.87%5,179,30029,209,00086%5.64-5.73%6.13-0.92%6.09-0.65%6.04-0.33%0.30%
中金环境/300145.SZ
2019-05-245.065.064.854.89-3.17%-0.79%-10.90%39,048,800192,486,00060%4.93-2.76%5.09-2.88%5.25-4.52%5.49-0.11%-0.53%
天舟文化/300148.SZ
2019-05-243.893.953.883.900.00%-0.33%-6.16%8,673,80033,941,00058%3.91-1.09%3.99-1.26%4.01-1.76%4.16-0.69%-0.87%
科融环境/300152.SZ
2019-05-245.175.415.175.419.96%0.28%7.85%105,633,400569,923,000105%5.404.96%5.183.72%5.032.38%5.020.78%1.04%
洲明科技/300232.SZ
2019-05-2410.6311.0510.4010.792.08%0.16%-3.08%9,702,400104,520,00097%10.770.01%10.96-0.57%10.85-0.41%11.13-0.91%-0.88%
创意信息/300366.SZ
2019-05-2411.0011.0010.1910.19-9.98%-2.91%10.06%57,826,400606,907,000301%10.50-7.29%10.5411.14%9.787.35%9.266.02%0.02%
黄河旋风/600172.SH
2019-05-243.343.393.323.34-0.60%-0.18%-4.95%8,854,10029,623,00049%3.35-1.44%3.41-0.99%3.41-1.42%3.51-0.54%-0.89%
ST昌鱼/600275.SH
2019-05-243.053.123.043.07-0.65%-0.32%-5.22%2,997,9009,234,00065%3.08-2.50%3.15-1.10%3.17-2.91%3.24-0.28%-0.88%
三峡新材/600293.SH
2019-05-244.054.093.984.03-0.49%-0.12%-5.22%5,350,60021,588,00072%4.04-1.25%4.12-1.41%4.15-1.21%4.25-0.68%-0.88%
华丽家族/600503.SH
2019-05-243.663.763.633.680.55%-0.16%-4.27%16,469,50060,713,00062%3.69-0.30%3.73-1.32%3.74-1.16%3.84-0.47%-1.49%
长电科技/600584.SH
2019-05-2414.0014.5013.0913.12-9.77%-4.90%3.16%103,921,1001,433,654,000180%13.800.32%13.582.47%13.353.44%12.722.43%0.13%
光明乳业/600597.SH
2019-05-249.369.629.329.40-0.53%-0.19%-5.17%4,709,50044,354,00050%9.42-1.29%9.61-1.28%9.69-1.30%9.91-0.38%-0.42%
览海投资/600896.SH
2019-05-245.475.555.255.37-4.96%0.19%-4.07%10,197,60054,660,00097%5.36-9.03%5.68-0.72%5.59-0.34%5.600.23%0.41%
奥康国际/603001.SH
2019-05-2410.1010.3510.0910.281.28%0.80%-1.19%671,6006,849,00076%10.200.29%10.23-0.42%10.25-0.88%10.40-0.29%-0.31%