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
2020-01-234.805.214.745.219.92%1.38%9.22%137,399,200706,141,000321%5.149.71%4.997.77%4.915.58%4.773.61%0.69%
深华发A/000020.SZ
2020-01-2310.5010.7610.0610.22-3.04%-1.50%-4.42%1,996,50020,716,000157%10.38-0.89%10.45-1.17%10.51-0.80%10.69-0.81%-0.20%
TCL 集团/000100.SZ
2020-01-235.025.264.955.06-1.36%-0.47%2.51%446,644,7002,270,803,000132%5.080.02%5.090.32%5.060.64%4.940.67%0.61%
美的集团/000333.SZ
2020-01-2356.1056.7455.0055.10-4.14%-0.81%-5.70%59,653,7003,313,821,000199%55.55-2.12%56.57-2.64%57.51-2.08%58.43-1.31%0.03%
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
2020-01-233.393.453.293.31-2.93%-1.43%-4.83%10,695,60035,918,000130%3.36-0.94%3.39-1.57%3.43-0.81%3.48-0.63%0.04%
顺钠股份/000533.SZ
2020-01-232.772.802.672.73-0.36%-0.33%-2.88%11,636,80031,876,000117%2.741.37%2.73-0.04%2.74-0.40%2.81-0.67%-0.07%
佛山照明/000541.SZ
2020-01-235.055.245.015.100.00%-0.29%0.87%16,198,60082,853,000220%5.121.31%5.070.66%5.080.46%5.060.38%0.21%
烽火电子/000561.SZ
2020-01-236.886.986.486.59-5.04%-2.25%-8.29%6,561,70044,240,00082%6.74-2.83%6.96-1.71%7.02-1.34%7.19-0.80%-0.24%
格力电器/000651.SZ
2020-01-2365.9366.0063.5263.94-4.05%-0.83%-5.11%53,157,7003,427,456,000155%64.48-2.04%65.54-1.74%66.26-1.25%67.38-1.17%0.06%
四川九洲/000801.SZ
2020-01-235.385.415.205.27-2.04%-0.70%-3.25%6,056,20032,139,000121%5.31-0.90%5.35-0.65%5.37-0.79%5.45-0.64%-0.12%
海信家电/000921.SZ
2020-01-2312.2112.2311.0511.31-7.07%-1.42%-8.89%14,932,700171,325,000175%11.47-5.35%11.87-3.76%12.11-3.08%12.41-1.98%-0.15%
*ST德豪/002005.SZ
2020-01-231.961.961.851.85-5.13%-1.44%-4.59%25,884,00048,581,000156%1.88-4.24%1.91-1.95%1.92-1.13%1.94-1.32%-0.15%
苏 泊 尔/002032.SZ
2020-01-2373.1573.1570.4170.62-3.33%-1.59%-4.03%1,888,000135,491,000130%71.76-1.00%72.37-0.97%72.91-0.66%73.59-0.48%-0.25%
华帝股份/002035.SZ
2020-01-2312.8012.8011.9411.99-7.13%-2.38%-7.95%25,289,100310,593,000147%12.28-4.82%12.71-3.86%12.90-1.45%13.03-1.05%-0.23%
雪 莱 特/002076.SZ
2020-01-232.202.222.082.13-6.99%-0.70%-11.21%26,499,10056,845,000107%2.15-7.34%2.30-3.12%2.32-2.23%2.40-2.72%-0.54%
九阳股份/002242.SZ
2020-01-2327.5527.5526.3826.82-2.93%-0.01%2.71%9,680,800259,676,000133%26.82-1.02%26.840.54%26.610.92%26.110.71%0.58%
*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
2020-01-234.684.814.684.69-4.87%-0.21%-4.23%1,743,0008,192,000282%4.70-4.69%4.76-3.78%4.81-3.01%4.90-2.12%-0.50%
台海核电/002366.SZ
2020-01-236.686.846.376.43-6.95%-2.34%-9.97%22,087,400145,424,000133%6.58-2.88%6.73-2.32%6.85-2.34%7.14-2.23%-0.17%
爱仕达/002403.SZ
2020-01-239.069.118.738.75-4.37%-1.91%-3.40%2,999,60026,756,000102%8.92-2.36%9.05-0.02%9.01-0.28%9.060.07%0.42%
雷科防务/002413.SZ
2020-01-235.595.865.505.60-1.75%-1.56%-2.52%24,145,400137,363,000130%5.690.46%5.73-0.68%5.74-0.21%5.75-0.67%-0.08%
*ST毅昌/002420.SZ
2020-01-234.004.063.853.88-4.20%-1.80%-2.00%4,354,80017,204,000138%3.95-1.05%3.97-0.08%3.960.00%3.960.10%0.03%
兆驰股份/002429.SZ
2020-01-233.994.113.813.89-3.23%-1.59%0.78%113,570,700448,895,000139%3.95-0.50%3.960.03%3.951.13%3.860.73%0.71%
圣莱达/002473.SZ
2020-01-237.577.627.237.37-2.64%-1.22%-15.03%2,087,00015,571,00031%7.46-1.00%7.58-1.47%8.07-7.76%8.67-0.51%-0.13%
老板电器/002508.SZ
2020-01-2334.9334.9732.3632.82-7.00%-2.21%-5.14%13,097,100439,544,000170%33.56-4.19%34.48-2.79%34.86-1.20%34.60-0.21%0.33%
银河电子/002519.SZ
2020-01-234.204.274.034.06-4.25%-2.31%-4.06%19,208,20079,820,000101%4.16-0.38%4.16-0.55%4.19-0.40%4.23-0.14%0.35%
万和电气/002543.SZ
2020-01-239.319.359.079.15-2.56%-0.80%-3.94%2,103,30019,401,00097%9.22-1.12%9.32-0.87%9.38-0.67%9.53-0.63%-0.11%
奥佳华/002614.SZ
2020-01-2310.8211.0610.3010.43-4.14%-1.99%-8.29%7,785,60082,857,000102%10.64-1.93%10.91-1.80%11.06-1.70%11.37-1.04%0.17%
长青集团/002616.SZ
2020-01-238.778.948.328.41-5.51%-1.82%-5.37%4,616,00039,541,00099%8.57-2.32%8.72-1.64%8.80-1.40%8.89-0.36%0.46%
奥马电器/002668.SZ
2020-01-235.655.665.215.40-5.59%-1.69%-12.37%49,464,600271,713,00053%5.49-3.05%5.73-2.91%5.90-3.03%6.16-0.63%0.41%
国盛金控/002670.SZ
2020-01-2312.0312.1811.3011.50-5.19%-2.17%-5.14%23,264,300273,465,000112%11.76-2.79%11.97-1.20%12.03-0.69%12.12-0.54%-0.31%
顺威股份/002676.SZ
2020-01-233.133.152.983.02-3.21%-0.79%-5.80%9,441,80028,741,000131%3.04-1.97%3.09-1.34%3.13-1.64%3.21-1.29%-0.18%
浙江美大/002677.SZ
2020-01-2313.5213.5212.7112.88-5.29%-1.22%-5.36%8,788,700114,600,000155%13.04-4.23%13.38-2.65%13.51-1.45%13.61-0.84%0.10%
奋达科技/002681.SZ
2020-01-235.505.555.105.10-10.05%-3.97%-12.27%60,061,800318,975,00097%5.31-4.82%5.45-2.26%5.53-2.21%5.81-0.94%-0.03%
新宝股份/002705.SZ
2020-01-2321.3122.0020.3821.04-2.37%-0.26%4.89%4,363,20092,040,000101%21.100.35%20.741.01%20.441.31%20.060.98%1.25%
金莱特/002723.SZ
2020-01-239.669.809.229.35-3.81%-1.13%-5.78%2,162,20020,449,00088%9.46-2.82%9.69-1.83%9.79-1.12%9.92-1.11%-0.18%
融捷健康/300247.SZ
2020-01-232.702.752.592.68-6.62%0.11%-6.69%15,432,80041,310,000153%2.68-6.00%2.79-2.92%2.81-2.26%2.87-1.41%-0.02%
天银机电/300342.SZ
2020-01-2310.3511.0810.2611.0810.03%1.54%6.77%46,122,500503,275,000331%10.918.47%10.694.04%10.533.74%10.382.34%0.39%
汉宇集团/300403.SZ
2020-01-235.205.235.015.05-4.17%-1.33%-7.58%7,072,60036,197,00080%5.12-2.14%5.19-1.26%5.23-1.13%5.46-1.21%0.25%
厦门象屿/600057.SH
2020-01-234.154.154.014.04-2.88%-0.76%-4.67%9,809,50039,936,00086%4.07-1.64%4.12-1.22%4.15-0.84%4.24-0.59%0.07%
海信视像/600060.SH
2020-01-2312.7013.2711.3912.48-1.34%-1.98%3.49%28,298,500360,285,000141%12.730.26%12.700.19%12.522.25%12.061.35%0.90%
博信股份/600083.SH
2020-01-2322.9523.0221.6321.92-4.65%-1.95%-2.10%2,337,10052,246,00047%22.36-2.71%23.16-0.54%23.15-0.14%22.390.18%0.69%
福日电子/600203.SH
2020-01-237.017.016.576.74-3.99%-0.88%-1.55%12,231,50083,173,00098%6.80-2.82%7.01-1.10%6.990.23%6.850.26%0.68%
阳光照明/600261.SH
2020-01-234.604.644.364.40-5.38%-1.94%-6.42%21,034,70094,389,000134%4.49-3.07%4.62-1.68%4.65-1.36%4.70-0.84%-0.19%
澳柯玛/600336.SH
2020-01-234.664.674.444.45-5.52%-2.00%-2.48%10,431,20047,363,000181%4.54-2.28%4.60-0.15%4.58-0.11%4.56-0.13%0.24%
东方明珠/600637.SH
2020-01-2310.5910.9910.5310.62-1.30%-1.05%-4.15%34,185,300366,919,00087%10.73-0.50%10.95-4.54%11.30-0.25%11.080.15%1.07%
海尔智家/600690.SH
2020-01-2319.2919.2918.2018.57-4.08%-0.92%-4.68%45,741,100857,316,000130%18.74-2.69%19.08-1.22%19.19-0.98%19.48-0.55%0.03%
宁波富达/600724.SH
2020-01-233.593.593.403.45-3.90%-0.75%-5.04%3,922,80013,634,000148%3.48-2.82%3.53-1.86%3.56-1.33%3.63-0.93%-0.28%
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
2020-01-232.702.752.632.64-2.94%-1.38%-6.22%44,160,600118,233,000109%2.68-0.89%2.70-1.10%2.74-1.44%2.82-1.23%-0.35%
春兰股份/600854.SH
2020-01-233.693.713.613.61-2.96%-1.12%-4.77%4,749,80017,340,000149%3.65-1.19%3.69-1.18%3.71-1.15%3.79-0.99%-0.17%
ST厦华/600870.SH
2020-01-233.053.052.962.99-1.97%-0.57%-5.53%2,152,8006,473,000113%3.01-1.47%3.04-1.65%3.08-1.54%3.17-0.38%0.46%
惠而浦/600983.SH
2020-01-234.734.764.564.60-4.17%-1.54%-6.29%2,356,40011,009,000159%4.67-2.26%4.76-1.90%4.82-1.61%4.91-1.17%-0.15%
日出东方/603366.SH
2020-01-236.766.846.246.43-4.74%-1.47%-14.66%38,933,400254,084,00057%6.53-3.18%6.76-2.58%6.99-2.40%7.54-4.46%0.13%