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
2020-07-037.237.537.227.370.41%0.11%4.21%122,802,300904,088,000173%7.360.30%7.261.64%7.161.48%7.071.04%0.04%
深华发A/000020.SZ
2020-07-0311.2312.0111.1911.852.86%1.26%6.52%9,675,500113,225,000167%11.701.96%11.591.59%11.341.10%11.131.46%1.60%
TCL科技/000100.SZ
2020-07-036.306.306.106.18-2.22%0.26%0.47%440,651,1002,715,998,000110%6.16-0.76%6.160.00%6.160.02%6.150.47%0.51%
美的集团/000333.SZ
2020-07-0363.1063.9561.8362.39-0.89%-0.54%3.18%34,079,9002,137,709,000120%62.730.53%62.140.94%61.510.81%60.470.77%0.15%
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
2020-07-033.013.053.003.041.33%0.60%2.22%14,146,30042,751,000145%3.021.24%2.990.88%2.970.61%2.97-0.03%-0.27%
顺钠股份/000533.SZ
2020-07-032.742.772.722.761.10%0.25%1.21%9,166,60025,232,000162%2.751.25%2.730.66%2.720.41%2.730.11%-0.16%
佛山照明/000541.SZ
2020-07-035.795.935.615.800.00%0.99%7.69%36,897,000211,912,000165%5.742.19%5.561.91%5.511.98%5.391.45%0.03%
烽火电子/000561.SZ
2020-07-037.117.237.087.231.54%0.75%1.32%10,441,10074,929,000113%7.181.54%7.100.51%7.090.77%7.14-0.86%-0.14%
格力电器/000651.SZ
2020-07-0358.4059.5058.0458.440.40%-0.18%1.78%93,973,8005,501,965,000150%58.551.89%57.711.01%57.440.72%57.420.31%-0.40%
四川九洲/000801.SZ
2020-07-035.905.995.885.960.68%0.37%1.81%14,003,50083,157,000140%5.941.56%5.890.55%5.860.58%5.85-0.03%0.06%
海信家电/000921.SZ
2020-07-0312.3512.5012.1212.441.97%0.43%4.09%6,896,90085,434,00092%12.391.21%12.261.09%12.050.77%11.950.39%-0.15%
*ST德豪/002005.SZ
2020-07-031.391.401.371.380.00%-0.22%-4.10%10,780,30014,904,00066%1.38-0.43%1.401.30%1.38-0.22%1.44-1.71%-1.62%
苏 泊 尔/002032.SZ
2020-07-0375.9579.6774.3175.47-0.50%-1.45%5.16%4,217,300322,956,000191%76.582.43%74.982.37%73.802.25%71.771.75%0.55%
华帝股份/002035.SZ
2020-07-0310.4510.6810.4010.592.02%0.35%2.54%30,214,700318,855,000166%10.552.31%10.381.29%10.321.10%10.330.22%-0.47%
*ST雪莱/002076.SZ
2020-07-032.912.992.802.850.00%-1.72%4.01%25,419,90073,730,000132%2.902.29%2.803.59%2.820.53%2.742.20%2.80%
九阳股份/002242.SZ
2020-07-0336.9037.3936.3036.80-0.84%-0.09%1.75%6,067,000223,463,000122%36.83-1.68%37.15-0.44%37.13-0.08%36.170.96%1.04%
*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
2020-07-035.225.435.205.312.51%0.38%5.82%926,0004,899,00082%5.292.28%5.202.40%5.071.08%5.020.30%-0.56%
台海核电/002366.SZ
2020-07-034.344.444.334.411.61%0.52%2.63%17,115,60075,086,000115%4.392.07%4.311.22%4.271.07%4.30-0.51%-1.20%
爱仕达/002403.SZ
2020-07-038.298.298.148.18-2.39%-0.24%0.75%5,557,60045,575,000181%8.20-3.54%8.320.54%8.220.18%8.120.50%0.43%
雷科防务/002413.SZ
2020-07-037.657.807.647.720.92%0.00%-0.03%37,479,200289,338,000113%7.721.59%7.630.40%7.640.13%7.72-0.49%-0.28%
*ST毅昌/002420.SZ
2020-07-033.793.793.763.77-0.79%0.00%-1.21%4,418,30016,657,000162%3.77-0.61%3.78-0.16%3.77-0.03%3.82-0.47%-0.45%
兆驰股份/002429.SZ
2020-07-035.035.094.945.051.00%0.74%1.24%70,439,400353,081,000122%5.011.50%4.940.67%4.930.10%4.990.18%-0.24%
圣莱达/002473.SZ
2020-07-037.958.137.858.061.38%0.44%2.49%2,249,20018,050,000174%8.031.84%7.931.56%7.820.66%7.860.40%-0.28%
老板电器/002508.SZ
2020-07-0332.8033.4532.5033.292.75%0.70%4.50%19,601,400648,011,000156%33.061.97%32.492.21%31.790.92%31.860.59%-0.51%
银河电子/002519.SZ
2020-07-034.264.324.254.321.41%0.75%3.08%19,311,40082,808,000164%4.291.76%4.231.37%4.201.11%4.190.43%-0.15%
万和电气/002543.SZ
2020-07-038.068.148.008.121.00%0.22%1.11%3,667,80029,715,000124%8.101.10%8.030.89%7.990.29%8.03-0.37%-0.49%
奥佳华/002614.SZ
2020-07-0311.3711.4910.6510.96-3.61%-0.54%4.66%29,574,300325,896,000128%11.02-3.36%11.11-0.07%10.942.04%10.471.07%1.49%
长青集团/002616.SZ
2020-07-0311.3111.4711.1411.390.80%0.26%-0.87%6,506,70073,924,00070%11.36-0.15%11.31-0.62%11.370.10%11.49-0.08%0.24%
奥马电器/002668.SZ
2020-07-034.574.764.544.703.30%0.92%3.23%59,210,800275,720,000253%4.662.80%4.591.55%4.571.38%4.550.62%-0.07%
国盛金控/002670.SZ
2020-07-039.9810.709.8510.547.01%3.21%9.78%60,418,100616,981,000232%10.216.19%9.884.63%9.733.75%9.602.02%0.52%
顺威股份/002676.SZ
2020-07-033.253.283.233.270.93%0.31%0.37%13,350,80043,526,000125%3.261.62%3.221.07%3.200.09%3.26-0.64%-0.42%
浙江美大/002677.SZ
2020-07-0311.6211.7811.5211.620.09%-0.06%2.71%5,172,00060,135,000118%11.63-0.09%11.570.58%11.500.68%11.310.48%0.35%
*ST奋达/002681.SZ
2020-07-033.923.943.813.945.07%0.46%12.51%72,157,400282,997,000281%3.924.59%3.786.99%3.646.03%3.504.57%1.01%
新宝股份/002705.SZ
2020-07-0335.2535.6034.5035.00-1.13%-0.05%-1.71%6,261,000219,254,000130%35.02-2.69%35.58-1.73%35.64-0.33%35.610.18%0.67%
金莱特/002723.SZ
2020-07-0316.8016.8816.2516.67-1.88%0.62%-7.95%7,403,300122,650,00095%16.57-4.91%17.37-3.78%17.96-2.18%18.11-0.61%0.59%
融捷健康/300247.SZ
2020-07-032.482.502.452.480.81%0.12%0.04%12,140,90030,067,000116%2.480.81%2.460.45%2.46-0.24%2.48-0.24%-0.16%
天银机电/300342.SZ
2020-07-0317.2017.3016.9817.16-0.06%0.05%-4.50%11,923,100204,490,00071%17.150.61%17.030.12%17.07-0.80%17.97-1.46%-0.84%
汉宇集团/300403.SZ
2020-07-035.035.115.025.070.60%0.04%2.38%7,774,70039,402,000122%5.070.90%5.010.91%4.970.38%4.950.45%0.16%
厦门象屿/600057.SH
2020-07-036.036.075.925.991.53%0.02%5.05%35,479,600212,474,000147%5.993.67%5.772.03%5.711.40%5.700.72%-0.22%
海信视像/600060.SH
2020-07-0312.6513.4112.6013.093.31%0.22%4.98%19,875,000259,581,000177%13.063.77%12.731.94%12.611.52%12.471.33%-0.12%
*ST博信/600083.SH
2020-07-034.604.604.604.605.02%-0.02%24.16%881,1004,054,00016%4.605.05%4.232.77%3.942.34%3.711.15%0.22%
福日电子/600203.SH
2020-07-039.779.879.589.67-0.82%0.04%-1.38%11,273,600108,967,00096%9.67-1.06%9.76-1.05%9.74-0.43%9.810.04%-0.03%
阳光照明/600261.SH
2020-07-033.623.673.603.671.94%1.13%2.86%15,108,80054,827,000217%3.631.68%3.591.13%3.570.99%3.570.48%-0.16%
澳柯玛/600336.SH
2020-07-036.086.256.026.040.67%-1.76%1.99%36,829,600226,415,000176%6.152.69%6.050.85%5.991.29%5.920.70%-0.60%
东方明珠/600637.SH
2020-07-039.9510.149.9110.021.21%0.17%1.87%26,272,900262,801,000167%10.001.99%9.851.44%9.791.00%9.840.34%0.02%
海尔智家/600690.SH
2020-07-0318.1418.4117.7217.98-0.77%-0.24%1.52%50,816,200915,908,000117%18.020.32%17.960.26%17.970.29%17.710.76%0.55%
宁波富达/600724.SH
2020-07-033.903.953.883.911.30%-0.38%2.57%10,055,10039,468,000213%3.931.82%3.871.47%3.841.51%3.810.74%-0.30%
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
2020-07-032.963.082.943.042.70%1.43%2.60%108,356,700324,723,000158%3.002.36%2.951.83%2.930.55%2.960.27%0.10%
春兰股份/600854.SH
2020-07-034.324.554.064.15-1.89%-0.88%1.52%29,515,800123,578,000258%4.19-0.81%4.190.65%4.161.07%4.091.04%0.58%
ST厦华/600870.SH
2020-07-032.902.982.882.940.34%0.31%-9.90%2,501,9007,332,00031%2.931.24%2.89-1.47%3.00-1.48%3.26-0.28%-0.17%
惠而浦/600983.SH
2020-07-034.824.874.804.851.25%0.39%0.35%4,672,50022,574,00090%4.831.00%4.790.44%4.80-0.39%4.830.10%-0.25%
日出东方/603366.SH
2020-07-035.635.715.615.690.71%0.46%0.65%11,574,30065,561,000124%5.661.00%5.620.43%5.590.41%5.65-0.77%-0.68%