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
2021-04-206.206.216.146.17-0.16%-0.19%0.46%12,633,10078,094,000113%6.180.05%6.170.49%6.140.41%6.14-0.18%-0.08%
深华发A/000020.SZ
2021-04-209.339.489.289.380.11%-0.09%1.25%1,156,00010,852,000104%9.39-0.15%9.340.64%9.280.62%9.260.10%0.11%
TCL科技/000100.SZ
2021-04-209.049.058.908.94-1.87%-0.21%-3.26%326,615,2002,926,275,00076%8.96-1.10%9.01-0.38%9.050.41%9.24-0.70%-0.34%
美的集团/000333.SZ
2021-04-2081.0881.5080.0380.98-0.84%0.45%0.37%23,153,4001,866,629,000100%80.62-0.85%80.680.26%80.410.44%80.68-0.60%-0.27%
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
2021-04-203.753.853.733.760.80%-0.69%2.82%48,247,200182,655,000194%3.791.77%3.722.08%3.691.43%3.660.86%-0.19%
顺钠股份/000533.SZ
2021-04-203.293.333.213.22-1.83%-1.04%-0.46%17,311,90056,328,00093%3.25-1.39%3.29-0.36%3.280.28%3.240.19%0.40%
佛山照明/000541.SZ
2021-04-206.106.186.096.09-0.33%-0.72%-0.03%2,939,90018,032,000106%6.130.48%6.100.69%6.070.35%6.09-0.13%-0.32%
烽火电子/000561.SZ
2021-04-206.726.846.706.791.19%-0.01%2.15%5,927,20040,251,000162%6.791.19%6.721.25%6.671.03%6.650.39%0.12%
格力电器/000651.SZ
2021-04-2060.8160.8259.6559.98-1.48%-0.07%-1.30%34,338,7002,060,996,000123%60.02-1.46%60.57-0.93%60.760.08%60.77-0.26%-0.20%
四川九洲/000801.SZ
2021-04-205.875.985.825.910.68%-0.25%2.59%5,143,80030,478,000133%5.931.04%5.871.07%5.820.87%5.760.49%0.11%
海信家电/000921.SZ
2021-04-2017.4917.6717.1017.41-1.53%0.07%-0.39%5,285,00091,951,00072%17.40-1.59%17.491.12%17.340.53%17.48-0.54%0.47%
ST德豪/002005.SZ
2021-04-201.731.751.681.73-0.57%1.17%-3.73%36,281,30062,056,00077%1.71-1.78%1.75-2.40%1.78-0.72%1.800.06%1.22%
苏 泊 尔/002032.SZ
2021-04-2074.0674.4171.6071.88-2.65%-0.84%-1.38%2,148,100155,721,000132%72.49-1.46%72.700.37%72.450.06%72.89-0.21%0.28%
华帝股份/002035.SZ
2021-04-207.737.767.617.62-1.42%-0.76%0.22%8,249,20063,336,000101%7.68-0.63%7.660.76%7.600.49%7.600.01%-0.16%
*ST雪莱/002076.SZ
2021-04-202.062.132.062.122.42%0.66%3.31%6,609,60013,921,000147%2.112.23%2.080.53%2.071.02%2.050.39%0.11%
九阳股份/002242.SZ
2021-04-2032.4832.8532.2232.27-0.52%-0.65%-1.65%1,961,80063,720,00051%32.48-0.06%32.440.46%32.300.20%32.81-0.34%0.35%
*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%
禾盛新材/002290.SZ
2021-04-207.608.037.427.543.29%-3.61%1.77%11,289,00088,306,000410%7.827.99%7.717.07%7.626.12%7.414.03%1.25%
台海核电/002366.SZ
2021-04-204.394.524.324.38-0.45%-0.86%-4.16%37,479,000165,577,00042%4.420.07%4.45-1.50%4.62-1.60%4.570.66%-0.22%
爱仕达/002403.SZ
2021-04-207.547.687.497.631.06%0.70%1.13%2,898,50021,962,000118%7.580.84%7.511.24%7.461.40%7.550.19%0.23%
雷科防务/002413.SZ
2021-04-206.867.246.737.2410.03%2.94%10.87%94,281,400663,057,000372%7.037.85%6.735.32%6.675.18%6.534.30%0.59%
毅昌股份/002420.SZ
2021-04-204.774.824.704.740.00%-0.38%2.51%2,873,60013,674,000109%4.761.11%4.701.03%4.661.13%4.620.43%-0.18%
兆驰股份/002429.SZ
2021-04-205.795.805.655.67-1.39%-0.58%2.18%32,811,000187,105,000110%5.70-0.51%5.680.35%5.630.84%5.550.38%0.22%
ST圣莱/002473.SZ
2021-04-204.914.914.724.76-2.86%-0.13%-7.89%1,433,2006,831,000198%4.77-4.14%4.91-3.06%4.98-3.43%5.17-2.33%-0.69%
老板电器/002508.SZ
2021-04-2035.5135.7135.2035.27-0.59%-0.48%-1.21%4,533,500160,669,00063%35.44-0.37%35.751.65%35.220.06%35.70-0.44%-0.30%
银河电子/002519.SZ
2021-04-204.104.204.084.10-1.20%-0.89%1.96%18,630,10077,077,000169%4.14-0.86%4.120.93%4.080.89%4.020.90%0.55%
万和电气/002543.SZ
2021-04-208.148.168.088.08-0.74%-0.43%0.41%1,229,4009,976,00072%8.12-0.11%8.100.61%8.050.47%8.05-0.29%-0.04%
奥佳华/002614.SZ
2021-04-2017.5017.7817.3317.560.00%-0.01%0.83%6,835,900120,044,00053%17.560.80%17.430.57%17.44-0.59%17.420.29%0.30%
长青集团/002616.SZ
2021-04-207.237.267.137.18-0.14%-0.31%-0.47%2,446,60017,620,00075%7.200.00%7.180.59%7.130.69%7.21-0.32%-0.72%
奥马电器/002668.SZ
2021-04-205.615.685.505.51-3.33%-1.41%-6.16%29,124,400162,790,000109%5.59-1.53%5.64-0.25%5.64-0.65%5.87-1.28%-0.41%
国盛金控/002670.SZ
2021-04-2012.2012.6211.5011.50-4.33%-4.48%5.62%106,942,0001,287,434,000200%12.047.44%11.494.74%11.243.95%10.892.73%0.47%
顺威股份/002676.SZ
2021-04-203.283.323.253.25-0.91%-1.01%0.90%5,515,80018,111,00092%3.28-0.30%3.290.83%3.250.68%3.220.41%0.25%
浙江美大/002677.SZ
2021-04-2019.7720.0619.5219.830.20%-0.15%0.82%9,640,200191,449,00086%19.861.99%19.500.64%19.520.05%19.670.36%0.58%
奋达科技/002681.SZ
2021-04-205.085.134.934.94-3.52%-1.69%-5.11%26,710,100134,230,00085%5.03-1.20%5.040.56%5.01-2.96%5.21-0.95%-0.77%
新宝股份/002705.SZ
2021-04-2035.1835.8434.8235.280.54%-0.22%0.93%3,066,300108,420,00092%35.361.46%34.721.46%34.470.29%34.95-0.70%-0.32%
金莱特/002723.SZ
2021-04-2018.2018.6518.2018.600.87%0.74%9.18%3,380,70062,417,000149%18.461.56%17.693.13%17.282.04%17.041.36%0.40%
融捷健康/300247.SZ
2021-04-203.073.072.972.98-1.97%-1.13%-0.03%15,351,10046,262,00097%3.01-1.37%3.040.00%3.030.67%2.980.40%0.44%
天银机电/300342.SZ
2021-04-2013.9914.1313.6013.71-3.38%-1.03%2.67%20,506,000284,068,000109%13.85-0.93%13.790.98%13.590.54%13.351.05%1.91%
汉宇集团/300403.SZ
2021-04-206.326.396.236.25-1.42%-0.87%-0.43%13,145,80082,886,000116%6.31-0.25%6.36-0.19%6.370.35%6.280.22%0.21%
厦门象屿/600057.SH
2021-04-206.746.776.596.61-2.51%-0.51%0.21%18,085,600120,157,00081%6.64-1.34%6.710.05%6.670.48%6.600.23%0.39%
海信视像/600060.SH
2021-04-2011.9011.9711.8011.82-1.34%-0.52%-0.14%10,205,400121,258,00093%11.88-0.41%11.860.51%11.810.38%11.84-0.03%0.31%
*ST博信/600083.SH
2021-04-206.867.106.806.810.15%-2.63%2.71%2,343,10016,387,000259%6.994.08%6.833.69%6.723.26%6.631.88%0.12%
福日电子/600203.SH
2021-04-208.498.788.458.56-0.23%-0.96%3.24%6,023,10052,055,000158%8.640.77%8.491.19%8.421.36%8.290.88%0.29%
阳光照明/600261.SH
2021-04-204.184.314.134.162.72%-0.86%3.90%39,936,700167,589,000329%4.203.68%4.113.32%4.073.43%4.002.07%0.16%
澳柯玛/600336.SH
2021-04-206.886.926.786.78-1.31%-0.85%-0.40%11,779,40080,548,000105%6.84-0.09%6.820.52%6.810.43%6.81-0.09%-0.36%
东方明珠/600637.SH
2021-04-209.549.599.439.44-0.53%-0.77%0.40%8,641,30082,201,000122%9.510.07%9.480.54%9.440.49%9.40-0.01%-0.20%
海尔智家/600690.SH
2021-04-2031.9732.9131.7832.632.00%0.52%2.33%27,917,700906,211,000120%32.461.58%32.031.15%31.910.91%31.890.22%0.38%
宁波富达/600724.SH
2021-04-203.863.873.783.78-1.82%-1.00%-4.26%6,118,90023,363,00050%3.82-0.57%3.820.42%3.80-0.11%3.95-0.28%-0.48%
退市大控/600747.SH
2019-12-060.250.260.240.260.00%1.56%-4.06%66,735,80017,090,000256%0.26-1.16%0.26-1.89%0.26-2.96%0.27-3.56%0.20%
四川长虹/600839.SH
2021-04-202.662.692.652.650.38%-0.60%1.03%36,756,70097,985,000148%2.670.60%2.650.92%2.630.84%2.620.15%-0.01%
春兰股份/600854.SH
2021-04-203.693.803.673.700.00%-0.72%3.41%5,231,40019,498,000129%3.730.30%3.681.27%3.631.14%3.580.85%0.35%
ST厦华/600870.SH
2021-04-203.113.153.083.10-1.27%-0.29%-3.49%4,507,20014,014,000133%3.11-0.26%3.13-0.67%3.15-0.88%3.21-0.96%-0.21%
惠而浦/600983.SH
2021-04-208.768.848.528.54-1.95%-0.81%-5.54%4,837,70041,654,00042%8.610.00%8.680.36%8.580.12%9.04-0.13%0.80%
日出东方/603366.SH
2021-04-205.035.084.914.94-2.56%-1.04%-2.62%15,858,50079,167,00070%4.99-1.23%5.02-0.20%5.03-0.08%5.070.06%0.58%