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
深康佳A/000016.SZ
2019-07-184.144.154.084.08-2.16%-0.85%-0.44%7,537,70031,015,00092%4.12-1.67%4.150.15%4.130.22%4.10-0.37%-0.49%
深华发A/000020.SZ
2019-07-1810.8110.8510.2910.57-4.43%0.01%-2.20%1,678,50017,740,000181%10.57-5.30%10.88-0.90%10.83-0.79%10.81-1.24%-0.25%
TCL 集团/000100.SZ
2019-07-183.433.453.373.38-2.59%-0.79%-0.06%222,463,800757,842,000160%3.41-2.71%3.450.23%3.420.18%3.380.24%-0.05%
美的集团/000333.SZ
2019-07-1852.5052.9252.0252.69-0.06%0.56%-2.60%17,885,800937,200,00070%52.40-1.01%53.09-1.18%53.70-0.73%54.10-0.35%0.19%
小天鹅A/000418.SZ
2019-05-0754.3457.3954.3057.397.33%2.59%-0.14%7,578,500423,939,000191%55.942.14%55.88-0.19%55.91-0.16%57.47-1.71%-0.94%
长虹美菱/000521.SZ
2019-07-183.543.543.453.46-3.08%-1.06%-3.38%10,782,70037,709,000112%3.50-2.48%3.54-0.67%3.54-0.39%3.58-1.57%-0.27%
顺钠股份/000533.SZ
2019-07-182.862.862.742.75-3.85%-1.11%-2.62%6,301,00017,525,000106%2.78-2.63%2.82-0.25%2.82-0.46%2.82-0.49%-0.33%
佛山照明/000541.SZ
2019-07-185.245.245.155.16-1.53%-0.31%-0.83%2,365,00012,241,00090%5.18-1.11%5.21-0.15%5.21-0.02%5.20-0.29%-0.24%
烽火电子/000561.SZ
2019-07-186.786.806.606.61-3.36%-0.97%-4.05%3,529,10023,558,00093%6.68-2.57%6.79-0.92%6.84-0.42%6.89-1.50%-0.35%
格力电器/000651.SZ
2019-07-1854.4954.5053.7054.40-0.24%0.66%-2.65%28,355,0001,532,377,00083%54.04-0.74%54.57-0.92%55.11-0.90%55.88-0.54%-0.02%
四川九洲/000801.SZ
2019-07-185.495.505.375.38-2.36%-0.48%-6.48%5,743,30031,049,00088%5.41-2.54%5.50-0.29%5.53-1.11%5.75-2.28%-0.72%
海信家电/000921.SZ
2019-07-1812.1012.1011.6611.77-2.81%-0.69%-6.42%8,193,00097,106,00091%11.85-2.32%12.07-1.61%12.22-1.36%12.58-1.16%-0.19%
*ST德豪/002005.SZ
2019-07-181.481.481.441.45-2.68%-0.48%-4.61%9,434,70013,745,000111%1.46-2.15%1.48-0.14%1.48-1.20%1.52-1.30%-0.75%
苏 泊 尔/002032.SZ
2019-07-1869.6869.8068.4168.71-0.95%-0.27%-4.49%1,352,00093,143,00088%68.89-0.88%69.66-1.07%70.47-0.95%71.94-0.84%-0.58%
华帝股份/002035.SZ
2019-07-1811.4311.5011.2011.20-2.78%-0.68%-6.56%7,670,30086,501,00066%11.28-2.35%11.48-1.64%11.68-1.04%11.99-1.19%-0.24%
雪 莱 特/002076.SZ
2019-07-182.832.832.752.77-2.12%-0.40%-4.22%4,187,40011,645,00064%2.78-1.97%2.820.68%2.81-0.74%2.89-1.30%-0.88%
九阳股份/002242.SZ
2019-07-1820.0620.1619.6819.73-2.23%-0.33%-3.72%3,529,60069,869,00089%19.80-2.00%20.15-1.23%20.25-0.46%20.49-0.80%-0.39%
*ST德奥/002260.SZ
2019-04-263.123.273.103.15-3.37%0.03%-11.07%17,929,00056,451,000120%3.15-3.79%3.23-3.82%3.45-4.40%3.54-1.09%0.78%
*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%
台海核电/002366.SZ
2019-07-188.738.748.338.43-3.44%-0.89%-2.53%15,511,400131,941,00090%8.51-3.07%8.781.20%8.57-0.29%8.65-0.48%-1.12%
爱仕达/002403.SZ
2019-07-188.588.588.398.39-1.87%-0.60%-0.40%821,1006,931,00076%8.44-1.17%8.52-0.19%8.500.41%8.42-0.15%-0.19%
雷科防务/002413.SZ
2019-07-186.076.176.036.100.16%-0.23%0.76%10,269,20062,783,000131%6.110.71%6.070.93%6.020.96%6.05-1.34%-0.64%
*ST毅昌/002420.SZ
2019-07-183.073.103.073.07-0.97%-0.36%0.00%918,2002,829,00059%3.08-0.87%3.100.10%3.090.07%3.07-0.13%-0.27%
兆驰股份/002429.SZ
2019-07-182.952.962.922.93-1.35%-0.20%0.86%19,547,80057,396,000115%2.94-1.34%2.950.58%2.930.34%2.91-0.10%0.10%
圣莱达/002473.SZ
2019-07-188.488.518.308.33-4.47%-0.66%-4.12%5,052,20042,363,000122%8.39-2.43%8.93-0.20%8.83-0.52%8.69-0.31%0.15%
老板电器/002508.SZ
2019-07-1825.8125.8825.4825.60-1.42%-0.18%-4.82%4,357,600111,761,00070%25.65-1.13%25.93-1.14%26.29-0.97%26.90-0.93%-0.22%
银河电子/002519.SZ
2019-07-184.314.324.234.25-2.07%-0.63%-0.91%7,444,30031,841,00093%4.28-2.24%4.360.18%4.320.21%4.29-0.37%-0.45%
万和电气/002543.SZ
2019-07-1810.0110.019.739.74-2.70%-0.67%-2.92%2,045,90020,063,000139%9.81-2.25%9.94-1.44%9.99-0.72%10.03-1.17%-0.45%
奥佳华/002614.SZ
2019-07-1815.6115.7115.4015.40-2.10%-0.79%-4.31%2,096,50032,544,00074%15.52-1.24%15.67-0.17%15.73-0.95%16.09-0.78%-0.28%
长青集团/002616.SZ
2019-07-187.037.116.956.97-1.13%-0.77%-2.05%2,447,50017,192,00074%7.02-0.62%7.070.00%7.11-0.27%7.12-0.42%-0.35%
奥马电器/002668.SZ
2019-07-184.804.984.714.890.82%1.35%-2.71%23,647,400114,096,00081%4.83-1.59%4.870.08%4.85-0.76%5.03-1.22%-0.57%
国盛金控/002670.SZ
2019-07-1811.5911.6711.4111.41-2.73%-1.00%-3.45%13,288,200153,150,00062%11.53-2.14%11.70-1.09%11.75-0.74%11.82-0.68%-0.39%
顺威股份/002676.SZ
2019-07-183.443.443.323.32-3.21%-0.90%-1.95%5,543,90018,572,00093%3.35-2.56%3.420.03%3.400.09%3.39-0.32%-0.30%
浙江美大/002677.SZ
2019-07-1812.7112.9112.5912.810.08%0.14%1.41%4,058,90051,923,00095%12.79-0.07%12.760.62%12.690.43%12.63-0.40%-0.24%
奋达科技/002681.SZ
2019-07-184.334.354.204.21-3.44%-1.03%-2.37%9,225,80039,242,00074%4.25-2.79%4.34-0.80%4.360.07%4.31-0.14%-0.12%
新宝股份/002705.SZ
2019-07-1810.9610.9610.4210.47-5.08%-0.92%-7.29%4,101,10043,336,00098%10.57-3.76%10.89-2.74%11.13-1.30%11.29-0.96%0.22%
金莱特/002723.SZ
2019-07-1810.2110.339.929.99-2.92%-0.67%-4.05%1,988,80020,002,000120%10.06-2.64%10.22-1.29%10.28-0.97%10.41-1.32%-0.81%
融捷健康/300247.SZ
2019-07-183.113.133.013.05-3.79%-0.39%-5.16%12,272,80037,582,00097%3.06-3.86%3.280.25%3.23-0.52%3.22-0.59%-0.57%
天银机电/300342.SZ
2019-07-189.469.529.319.43-0.95%0.63%-0.90%2,517,70023,594,00072%9.37-1.96%9.51-0.44%9.48-0.02%9.52-0.74%-0.65%
汉宇集团/300403.SZ
2019-07-185.775.795.615.63-3.43%-0.83%-11.32%13,728,90077,937,00041%5.68-3.01%5.82-1.69%5.87-0.96%6.35-4.73%-0.68%
厦门象屿/600057.SH
2019-07-184.404.404.354.36-1.13%-0.30%-1.78%3,653,90015,978,00086%4.37-1.15%4.40-0.07%4.40-0.16%4.44-0.56%-0.22%
海信电器/600060.SH
2019-07-188.548.588.378.40-2.21%-0.34%-4.13%8,343,30070,322,00074%8.43-1.93%8.53-0.44%8.58-0.98%8.76-0.52%-0.08%
博信股份/600083.SH
2019-07-1812.4512.6612.3012.570.56%0.14%-1.25%13,631,300171,108,00070%12.550.06%12.62-2.16%13.04-4.36%12.73-0.42%-1.25%
福日电子/600203.SH
2019-07-185.895.905.705.74-2.38%-0.30%-1.90%4,761,50027,412,000104%5.76-2.34%5.830.22%5.80-0.33%5.85-0.61%-0.58%
阳光照明/600261.SH
2019-07-184.144.174.054.05-1.94%-0.98%2.17%25,858,500105,752,00088%4.09-1.94%4.151.44%4.030.47%3.960.48%0.74%
澳柯玛/600336.SH
2019-07-184.414.424.324.35-1.58%-0.09%-1.18%2,932,30012,767,00092%4.35-1.34%4.39-0.48%4.40-0.20%4.40-0.57%-0.31%
东方明珠/600637.SH
2019-07-1810.0110.019.909.90-1.20%-0.36%-2.40%7,482,80074,348,00084%9.94-0.81%10.16-0.40%10.13-0.24%10.14-0.68%-0.47%
海尔智家/600690.SH
2019-07-1816.8816.9016.5816.71-1.36%0.10%-3.50%20,433,300341,109,00098%16.69-1.92%16.99-1.19%17.12-0.83%17.32-0.81%-0.11%
宁波富达/600724.SH
2019-07-183.723.743.693.72-0.53%0.24%-0.35%1,426,8005,295,00081%3.71-0.62%3.720.24%3.710.16%3.73-0.56%-0.38%
*ST大控/600747.SH
2019-07-180.991.020.971.012.02%2.12%0.00%18,272,80018,065,000114%0.990.71%0.981.03%0.98-0.71%1.01-1.17%-0.56%
四川长虹/600839.SH
2019-07-183.013.012.962.96-2.31%-0.67%-0.97%37,506,000111,754,000120%2.98-2.39%3.020.07%3.000.03%2.99-0.20%-0.15%
春兰股份/600854.SH
2019-07-183.883.883.793.83-0.78%0.16%0.03%2,935,90011,227,000115%3.82-1.14%3.840.24%3.820.16%3.83-0.36%-0.43%
ST厦华/600870.SH
2019-07-183.363.363.193.29-2.08%0.80%0.64%1,683,1005,494,00088%3.26-2.25%3.320.21%3.290.06%3.270.25%0.60%
惠而浦/600983.SH
2019-07-185.535.535.445.45-1.62%-0.51%-6.02%2,713,90014,867,00061%5.48-2.18%5.62-1.37%5.69-0.82%5.80-2.26%-0.61%
日出东方/603366.SH
2019-07-184.324.394.254.31-2.05%-0.23%-2.77%7,507,70032,430,00041%4.32-2.66%4.45-1.07%4.49-0.20%4.43-0.11%0.82%