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
2019-05-244.214.274.114.13-2.36%-1.08%-6.60%8,477,10035,393,00057%4.18-2.18%4.28-2.28%4.33-0.71%4.42-0.32%-0.51%
深华发A/000020.SZ
2019-05-2411.2011.3511.1611.25-0.09%0.11%-4.42%507,2005,700,00051%11.24-0.79%11.38-0.98%11.46-2.14%11.77-0.37%-0.05%
TCL 集团/000100.SZ
2019-05-243.263.323.263.27-0.30%-0.46%-4.75%68,620,700225,392,00057%3.29-0.24%3.32-1.13%3.36-0.88%3.43-0.58%-0.41%
美的集团/000333.SZ
2019-05-2449.2850.2849.0149.820.63%0.12%-2.40%29,940,7001,489,847,00060%49.76-0.40%51.05-0.28%50.78-0.66%51.05-0.31%-0.35%
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
2019-05-243.503.543.443.48-1.14%-0.03%-5.64%10,518,90036,616,00084%3.48-1.89%3.56-1.74%3.59-1.62%3.69-0.75%-0.53%
顺钠股份/000533.SZ
2019-05-242.993.022.952.97-1.00%-0.27%-4.81%5,774,20017,197,00045%2.98-1.72%3.03-0.59%3.02-1.60%3.12-0.54%-1.28%
佛山照明/000541.SZ
2019-05-245.265.295.215.240.19%-0.17%-6.06%2,890,30015,172,00026%5.25-0.49%5.28-0.58%5.30-1.21%5.58-0.30%-0.49%
烽火电子/000561.SZ
2019-05-246.917.116.886.94-1.84%-1.01%-2.05%3,264,10022,883,00062%7.01-1.92%7.16-0.56%7.140.13%7.090.34%-0.12%
格力电器/000651.SZ
2019-05-2453.0554.4553.0553.901.93%0.00%-1.26%42,952,1002,315,196,00087%53.900.77%54.03-0.92%54.22-0.44%54.590.05%-0.11%
四川九洲/000801.SZ
2019-05-246.006.105.905.91-2.31%-1.01%-3.67%7,353,70043,904,00062%5.97-2.66%6.14-1.06%6.13-0.70%6.140.31%-0.20%
海信家电/000921.SZ
2019-05-2412.4612.7212.1712.53-0.32%0.98%-2.63%9,972,500123,735,000109%12.41-1.84%12.64-2.14%12.65-0.82%12.87-0.91%-0.43%
*ST德豪/002005.SZ
2019-05-241.541.601.521.581.28%1.35%-9.71%12,304,10019,178,00056%1.56-0.95%1.60-2.26%1.65-2.72%1.75-1.52%-2.29%
苏 泊 尔/002032.SZ
2019-05-2471.0071.5069.1370.03-2.91%-0.26%2.79%2,525,400177,316,000112%70.21-0.77%70.640.54%69.830.57%68.130.57%0.07%
华帝股份/002035.SZ
2019-05-2412.3712.5612.1212.21-2.01%-0.33%-3.73%6,828,00083,646,00062%12.25-1.47%12.44-0.70%12.43-0.86%12.68-0.22%-0.40%
雪 莱 特/002076.SZ
2019-05-243.093.143.043.080.00%-0.23%-4.85%5,422,70016,741,00053%3.09-1.28%3.15-0.38%3.13-1.91%3.24-0.40%-0.66%
九阳股份/002242.SZ
2019-05-2421.2621.4221.0521.16-0.70%-0.29%-0.39%2,457,40052,152,00066%21.22-0.57%21.310.11%21.21-0.09%21.240.02%-0.08%
*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
2019-05-245.085.094.845.00-1.77%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%
台海核电/002366.SZ
2019-05-2410.2110.3510.0310.11-1.27%-0.48%-3.91%6,768,70068,766,00048%10.16-1.86%10.45-1.06%10.37-0.54%10.52-0.37%-1.08%
爱仕达/002403.SZ
2019-05-248.618.728.528.54-1.61%-0.58%-2.19%947,5008,139,00076%8.59-1.22%8.68-0.44%8.66-0.32%8.73-0.16%-0.07%
雷科防务/002413.SZ
2019-05-246.476.526.116.13-7.54%-2.08%-4.99%18,703,500117,092,000120%6.26-5.30%6.51-0.88%6.46-0.32%6.45-0.25%0.02%
*ST毅昌/002420.SZ
2019-05-243.173.213.133.13-0.63%-1.20%-2.98%2,552,7008,087,00060%3.17-2.16%3.200.09%3.18-0.63%3.23-0.34%-0.95%
兆驰股份/002429.SZ
2019-05-242.882.912.842.85-1.38%-0.56%-3.62%12,381,80035,481,00039%2.87-1.88%2.94-0.34%2.93-0.07%2.960.24%-0.04%
圣莱达/002473.SZ
2019-05-248.108.247.907.95-2.09%-1.02%-5.87%1,807,20014,516,00074%8.03-1.77%8.22-1.29%8.23-1.12%8.45-0.33%-0.62%
老板电器/002508.SZ
2019-05-2427.1327.4526.9227.05-0.73%-0.27%-0.41%5,074,200137,624,00063%27.120.23%27.33-0.60%27.260.31%27.160.13%-0.28%
银河电子/002519.SZ
2019-05-244.524.604.364.39-3.73%-1.35%-6.36%19,016,80084,634,00047%4.45-5.04%4.71-2.22%4.79-0.77%4.690.56%0.96%
万和电气/002543.SZ
2019-05-2413.3213.5913.2713.38-0.22%-0.07%-2.34%562,8007,536,00051%13.39-0.76%13.51-0.59%13.49-1.58%13.70-0.28%-0.44%
奥佳华/002614.SZ
2019-05-2416.9017.0816.2416.50-2.19%-0.33%-4.59%4,009,10066,372,00097%16.56-2.76%16.93-2.37%17.10-1.73%17.29-0.29%-0.45%
长青集团/002616.SZ
2019-05-247.267.407.237.310.27%0.04%-1.23%2,414,10017,639,00060%7.31-1.34%7.35-0.57%7.33-0.48%7.400.15%0.03%
奥马电器/002668.SZ
2019-05-246.116.866.106.869.94%1.77%2.60%155,725,9001,049,779,000174%6.747.50%6.620.39%6.660.59%6.690.80%0.56%
国盛金控/002670.SZ
2019-05-2410.4510.8110.4510.631.63%-0.25%-0.80%14,044,100149,671,00078%10.660.61%10.670.50%10.50-0.82%10.72-0.60%-0.83%
顺威股份/002676.SZ
2019-05-243.703.783.663.70-0.54%-0.30%-5.59%7,574,40028,110,00043%3.71-1.59%3.82-3.07%3.91-2.13%3.920.26%-0.24%
浙江美大/002677.SZ
2019-05-2413.5213.7713.1013.22-3.01%-0.87%-5.37%7,056,80094,107,00091%13.34-2.80%13.75-1.90%13.80-1.36%13.97-0.18%0.19%
奋达科技/002681.SZ
2019-05-244.404.514.234.26-5.12%-1.53%-5.27%12,729,90055,070,000126%4.33-4.52%4.45-1.68%4.46-0.89%4.50-0.79%-0.90%
新宝股份/002705.SZ
2019-05-2410.7311.3010.3210.39-2.81%-2.35%-4.79%4,047,80043,069,000116%10.64-1.91%10.84-2.11%10.87-0.73%10.91-0.04%-0.34%
金莱特/002723.SZ
2019-05-2412.4512.5111.9511.95-4.02%-1.78%-8.01%3,043,70037,031,00056%12.17-1.96%12.38-2.71%12.75-1.06%12.99-0.01%-0.24%
融捷健康/300247.SZ
2019-05-243.473.523.393.40-2.58%-0.96%-5.42%6,312,70021,670,00068%3.43-2.89%3.52-1.40%3.53-0.98%3.60-0.77%-0.59%
天银机电/300342.SZ
2019-05-2411.0911.2010.3210.54-6.48%-2.51%-13.70%25,108,600271,459,00069%10.81-7.31%11.44-3.04%11.75-7.48%12.21-0.39%1.91%
汉宇集团/300403.SZ
2019-05-245.185.325.165.250.77%-0.42%-1.96%1,798,6009,483,00067%5.270.27%5.29-0.68%5.29-0.30%5.36-0.22%-0.42%
厦门象屿/600057.SH
2019-05-244.504.524.434.44-1.55%-0.60%-1.49%6,484,60028,967,00067%4.47-1.39%4.50-0.13%4.48-0.16%4.51-0.29%-0.79%
海信电器/600060.SH
2019-05-248.308.388.248.28-0.36%-0.18%-4.75%10,145,40084,154,000101%8.30-1.46%8.43-1.46%8.51-1.35%8.69-0.93%-0.92%
博信股份/600083.SH
2019-05-2416.0416.1916.0416.100.06%-0.07%-1.12%2,254,80036,327,00082%16.110.17%16.110.09%16.08-0.08%16.28-0.45%-0.49%
福日电子/600203.SH
2019-05-246.636.726.326.33-4.67%-2.25%-5.93%14,729,60095,392,00067%6.48-3.89%6.81-1.95%6.83-0.57%6.730.36%0.17%
阳光照明/600261.SH
2019-05-243.533.593.503.531.15%-0.62%-3.47%12,596,20044,736,00071%3.550.28%3.57-0.64%3.58-0.97%3.66-0.25%-1.45%
澳柯玛/600336.SH
2019-05-245.115.214.864.90-4.67%-2.06%-7.39%16,946,20084,782,00053%5.00-3.12%5.19-3.15%5.27-0.88%5.290.32%0.90%
东方明珠/600637.SH
2019-05-249.9910.129.9410.040.10%0.26%-2.67%8,497,70085,097,00071%10.01-0.68%10.12-1.02%10.16-0.69%10.32-0.33%-0.69%
青岛海尔/600690.SH
2019-05-2416.0916.2215.9516.120.06%0.08%0.77%18,754,600302,073,00058%16.110.44%16.08-0.17%16.030.35%16.00-0.14%-0.44%
宁波富达/600724.SH
2019-05-243.803.843.773.800.26%0.21%-0.91%4,008,90015,200,000124%3.790.29%3.79-0.39%3.80-0.39%3.84-0.31%-0.49%
*ST大控/600747.SH
2019-05-241.261.281.201.23-2.38%-0.08%-5.96%12,160,00014,964,000104%1.23-2.92%1.26-2.10%1.27-2.46%1.31-1.21%-1.22%
四川长虹/600839.SH
2019-05-243.113.123.003.04-2.56%-0.39%-4.64%36,956,500112,775,00076%3.05-3.14%3.14-2.27%3.21-0.56%3.19-0.16%-0.27%
春兰股份/600854.SH
2019-05-244.044.073.964.060.50%0.50%-1.84%1,797,7007,263,00061%4.04-0.84%4.09-1.07%4.09-0.44%4.14-0.10%-0.63%
ST厦华/600870.SH
2019-05-242.692.692.572.57-4.81%-0.81%-11.59%2,794,3007,239,00054%2.59-4.64%2.73-3.54%2.79-3.16%2.91-1.22%-0.82%
惠而浦/600983.SH
2019-05-245.315.535.295.33-0.19%-0.11%-3.49%1,424,4007,600,00053%5.34-0.17%5.37-0.81%5.38-0.92%5.52-0.61%-1.36%
日出东方/603366.SH
2019-05-243.913.913.793.83-1.79%-0.29%-5.48%3,485,40013,388,00083%3.84-2.04%3.94-1.53%3.96-1.37%4.05-0.61%-0.68%