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
2019-03-255.645.915.525.63-2.43%-1.49%-0.42%51,233,800292,825,00065%5.72-1.16%5.880.63%5.84-0.07%5.650.95%1.88%
深华发A/000020.SZ
2019-03-2512.7614.2512.5114.2510.04%4.60%10.86%9,609,400130,907,000244%13.627.07%13.254.37%13.063.36%12.852.03%0.38%
TCL 集团/000100.SZ
2019-03-254.304.444.154.449.90%0.73%10.45%1,355,460,8005,974,692,000352%4.4111.01%4.217.76%4.136.74%4.025.13%0.91%
美的集团/000333.SZ
2019-03-2547.6848.2046.5646.69-3.93%-1.45%-2.21%32,685,6001,548,506,00087%47.38-1.83%47.93-1.24%48.38-0.70%47.750.17%-0.06%
小天鹅A/000418.SZ
2019-03-2555.6055.7554.6154.62-3.22%-1.09%-3.10%2,546,000140,600,00054%55.22-1.80%55.92-1.00%56.45-0.63%56.370.03%0.10%
长虹美菱/000521.SZ
2019-03-254.034.294.004.151.22%-0.67%0.85%38,613,500161,318,000104%4.182.08%4.140.88%4.13-0.65%4.120.51%0.63%
顺钠股份/000533.SZ
2019-03-253.803.903.793.83-1.54%-0.55%-2.15%16,511,50063,580,00038%3.850.05%3.860.21%3.88-0.84%3.910.59%0.86%
佛山照明/000541.SZ
2019-03-256.186.266.146.17-1.59%-0.37%0.24%7,472,10046,277,00083%6.19-0.43%6.210.31%6.190.16%6.160.07%0.19%
烽火电子/000561.SZ
2019-03-257.398.057.367.661.86%-1.14%3.44%30,485,900236,190,000204%7.755.43%7.543.57%7.462.84%7.411.20%0.56%
格力电器/000651.SZ
2019-03-2545.4745.6744.8844.99-2.53%-0.56%-2.61%57,037,9002,580,638,000100%45.24-2.03%45.83-1.08%46.30-1.18%46.20-0.01%0.09%
四川九洲/000801.SZ
2019-03-256.787.366.686.962.65%-1.15%3.85%75,416,100530,976,000218%7.045.42%6.844.05%6.763.16%6.701.39%0.49%
海信家电/000921.SZ
2019-03-2513.0314.2112.8513.573.35%-0.21%10.62%17,358,000236,054,000119%13.602.28%13.332.30%13.063.23%12.271.73%1.27%
德豪润达/002005.SZ
2019-03-252.852.892.812.84-2.41%-0.49%-4.83%28,629,30081,713,00069%2.85-1.48%2.90-0.10%2.90-0.31%2.98-1.09%-0.08%
苏 泊 尔/002032.SZ
2019-03-2564.1564.6563.2063.66-1.77%-0.39%-0.13%1,356,40086,690,00073%63.91-0.81%64.40-0.89%64.90-0.62%63.750.26%0.12%
华帝股份/002035.SZ
2019-03-2512.1012.7211.8612.31-0.24%-1.23%0.86%33,576,000418,466,000141%12.462.45%12.340.51%12.45-0.26%12.210.69%0.50%
雪 莱 特/002076.SZ
2019-03-254.304.454.234.410.00%1.64%-4.05%38,929,200168,897,00056%4.34-1.77%4.53-1.11%4.60-2.71%4.600.39%1.57%
九阳股份/002242.SZ
2019-03-2522.1222.7521.8121.89-3.14%-1.53%-0.39%9,997,500222,248,000102%22.23-1.91%22.69-1.22%22.76-0.07%21.981.02%1.49%
*ST德奥/002260.SZ
2019-03-253.363.543.273.492.35%1.51%4.40%15,169,00052,153,000125%3.442.05%3.420.38%3.401.04%3.340.45%0.22%
中科新材/002290.SZ
2019-03-2511.0011.0410.7510.92-2.67%0.05%1.21%6,964,50076,020,00075%10.92-1.71%10.990.56%10.920.13%10.790.48%0.33%
台海核电/002366.SZ
2019-03-2513.7114.1713.6013.79-1.71%-0.73%-3.98%15,522,100215,640,00062%13.89-0.80%14.15-0.60%14.55-0.04%14.36-0.16%-0.13%
爱仕达/002403.SZ
2019-03-259.629.679.509.55-2.65%-0.38%-1.86%4,152,90039,810,00073%9.59-1.91%9.700.13%9.67-0.20%9.730.22%0.29%
雷科防务/002413.SZ
2019-03-257.488.057.407.782.91%-0.47%3.18%50,631,000395,795,000175%7.825.39%7.603.25%7.532.50%7.540.32%0.46%
毅昌股份/002420.SZ
2019-03-254.584.644.424.43-4.94%-1.86%-1.29%15,278,40068,970,000102%4.51-1.53%4.531.09%4.470.74%4.49-0.24%-0.51%
兆驰股份/002429.SZ
2019-03-253.623.643.323.649.97%1.08%8.72%205,596,000740,251,000212%3.609.29%3.445.71%3.384.90%3.351.39%0.62%
圣莱达/002473.SZ
2019-03-2511.4511.9411.2911.29-9.97%-2.55%-0.50%13,312,400154,236,000175%11.59-7.78%12.072.50%11.720.51%11.351.91%2.82%
老板电器/002508.SZ
2019-03-2527.8829.9027.6228.651.02%-1.02%2.27%23,845,700690,213,000146%28.952.36%28.651.02%28.620.12%28.010.90%0.48%
银河电子/002519.SZ
2019-03-254.775.044.664.901.45%0.02%-3.79%41,960,500205,561,000120%4.901.14%4.910.29%4.900.10%5.09-1.98%0.31%
万和电气/002543.SZ
2019-03-2515.7515.9915.4215.54-3.54%-0.85%-2.20%4,150,50065,051,00059%15.67-1.99%15.85-0.03%15.82-0.80%15.890.20%0.81%
奥佳华/002614.SZ
2019-03-2520.3520.9320.2620.40-1.21%-0.48%1.78%2,684,10055,020,00053%20.50-0.90%20.74-0.48%20.82-0.43%20.041.49%1.19%
长青集团/002616.SZ
2019-03-258.738.838.608.69-1.59%-0.38%0.08%3,215,80028,050,00063%8.72-0.53%8.770.15%8.720.18%8.680.25%0.53%
奥马电器/002668.SZ
2019-03-255.996.165.915.96-4.03%-1.34%-9.27%46,552,200281,232,00055%6.04-3.00%6.26-0.56%6.26-0.05%6.57-0.42%0.58%
国盛金控/002670.SZ
2019-03-2512.6012.8612.4012.41-4.76%-1.77%-6.16%24,639,600311,265,00066%12.63-3.08%13.15-0.91%13.19-0.23%13.22-0.29%-0.47%
顺威股份/002676.SZ
2019-03-253.803.943.743.85-0.77%0.44%-1.53%20,523,50078,671,00073%3.83-1.69%3.870.23%3.87-0.74%3.910.23%0.63%
浙江美大/002677.SZ
2019-03-2512.9913.4012.7013.291.22%0.42%2.71%14,864,400196,714,000133%13.231.83%13.130.58%13.160.18%12.940.80%0.25%
奋达科技/002681.SZ
2019-03-255.455.555.305.33-2.20%-1.61%1.43%42,138,000228,244,000134%5.421.67%5.321.68%5.271.23%5.260.27%0.34%
新宝股份/002705.SZ
2019-03-2511.6512.0611.6411.87-1.08%-0.14%3.68%3,848,10045,741,00060%11.89-1.30%11.970.34%11.870.98%11.450.69%0.74%
金莱特/002723.SZ
2019-03-2510.2510.2810.0110.12-2.69%-0.41%-5.51%2,385,80024,244,00046%10.16-1.92%10.32-0.10%10.33-0.42%10.71-0.46%0.70%
融捷健康/300247.SZ
2019-03-254.304.424.214.24-1.85%-1.58%2.61%32,950,600141,939,000105%4.311.44%4.241.46%4.201.04%4.130.78%0.54%
天银机电/300342.SZ
2019-03-259.069.659.039.513.59%0.59%0.90%8,763,60082,849,000133%9.453.39%9.341.03%9.360.67%9.43-0.17%0.75%
汉宇集团/300403.SZ
2019-03-256.086.156.006.10-0.33%0.20%1.01%5,285,90032,182,000100%6.090.65%6.060.75%6.030.55%6.04-0.07%0.23%
厦门象屿/600057.SH
2019-03-255.045.144.995.10-0.58%0.29%1.61%20,957,800106,563,00092%5.090.16%5.100.35%5.080.44%5.020.30%0.33%
海信电器/600060.SH
2019-03-2510.8711.1810.8110.89-1.80%-1.12%-1.39%28,265,500311,292,00079%11.01-0.01%11.060.38%11.010.36%11.04-0.30%-0.49%
博信股份/600083.SH
2019-03-2518.3119.1718.1718.730.59%-0.21%3.01%3,825,40071,804,000150%18.771.09%18.660.93%18.490.89%18.180.71%0.01%
福日电子/600203.SH
2019-03-256.176.626.176.340.32%-1.38%2.27%20,274,600130,336,000122%6.432.77%6.321.58%6.251.41%6.200.42%0.08%
阳光照明/600261.SH
2019-03-253.904.043.883.94-0.76%-0.51%1.05%15,397,80060,977,00063%3.960.13%3.98-0.18%3.960.53%3.900.39%0.48%
澳柯玛/600336.SH
2019-03-254.704.824.624.66-1.48%-1.08%2.37%13,772,10064,875,000114%4.711.38%4.661.42%4.610.90%4.550.75%0.44%
东方明珠/600637.SH
2019-03-2512.9513.2212.7812.84-2.51%-0.98%-0.20%50,464,900654,403,00071%12.97-1.97%13.250.36%13.100.51%12.870.49%0.74%
青岛海尔/600690.SH
2019-03-2516.4016.6316.1716.35-1.92%-0.41%-1.16%37,587,600617,073,00070%16.42-1.46%16.58-0.68%16.72-1.06%16.540.27%-0.14%
宁波富达/600724.SH
2019-03-254.224.364.204.24-1.62%-0.91%3.06%7,618,40032,597,00091%4.280.38%4.241.34%4.191.11%4.110.78%0.47%
ST大控/600747.SH
2019-03-251.601.731.581.671.21%-0.18%5.23%26,483,30044,310,000124%1.672.39%1.661.53%1.631.56%1.590.95%0.48%
四川长虹/600839.SH
2019-03-253.753.953.703.820.53%-0.75%2.06%171,660,900660,773,00099%3.852.34%3.771.73%3.731.44%3.74-0.51%-0.09%
春兰股份/600854.SH
2019-03-254.554.644.464.58-0.87%-0.13%1.28%6,396,50029,335,00067%4.590.07%4.590.39%4.570.11%4.520.42%0.34%
*ST厦华/600870.SH
2019-03-253.794.003.793.90-1.76%-0.20%4.50%4,344,10016,976,000127%3.91-0.36%3.911.14%3.851.48%3.730.95%0.66%
惠而浦/600983.SH
2019-03-257.287.517.227.31-2.01%-0.71%2.40%6,921,10050,956,00064%7.36-0.85%7.420.43%7.441.07%7.140.89%1.15%
日出东方/603366.SH
2019-03-255.085.165.055.06-2.69%-0.67%-3.27%12,019,30061,224,00040%5.09-1.07%5.18-0.75%5.20-1.78%5.230.35%0.64%