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
2019-11-154.034.064.004.04-0.25%0.17%-3.44%4,803,20019,369,00042%4.030.20%4.03-0.25%4.07-1.26%4.18-0.07%-0.02%
深华发A/000020.SZ
2019-11-1510.8010.8010.5610.56-1.12%-0.69%-0.72%862,1009,167,00075%10.63-0.81%10.670.40%10.54-0.27%10.64-0.17%-0.18%
TCL 集团/000100.SZ
2019-11-153.513.573.483.48-1.69%-1.16%-1.08%150,875,700531,213,00075%3.520.63%3.490.00%3.50-0.63%3.520.31%0.46%
美的集团/000333.SZ
2019-11-1556.7257.0056.3656.55-0.07%-0.23%-2.90%14,196,700804,717,00047%56.680.40%56.510.24%56.75-1.17%58.24-0.04%0.54%
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
2019-11-153.283.283.223.22-1.83%-0.65%-4.51%5,110,20016,562,00074%3.24-1.07%3.26-0.34%3.27-0.97%3.37-0.71%-0.20%
顺钠股份/000533.SZ
2019-11-152.682.812.682.731.87%-0.69%0.74%16,356,90044,958,000124%2.752.54%2.711.84%2.680.34%2.710.22%-0.36%
佛山照明/000541.SZ
2019-11-154.914.924.864.86-0.61%-0.39%-2.08%1,687,4008,233,00067%4.88-0.21%4.88-0.04%4.91-0.47%4.96-0.20%-0.16%
烽火电子/000561.SZ
2019-11-156.146.156.056.08-0.98%-0.28%-3.57%1,695,80010,340,00082%6.10-0.44%6.11-0.25%6.16-1.25%6.31-0.41%-0.29%
格力电器/000651.SZ
2019-11-1559.4559.4958.7058.86-0.46%-0.35%-4.81%20,210,5001,193,784,00044%59.070.00%58.95-0.28%59.82-1.06%61.84-0.39%0.38%
四川九洲/000801.SZ
2019-11-155.405.475.375.430.74%0.02%-1.86%3,330,40018,080,00089%5.430.72%5.400.26%5.41-0.90%5.53-0.07%0.16%
海信家电/000921.SZ
2019-11-1510.2910.3810.1010.13-2.13%-0.76%-8.49%8,945,20091,316,00075%10.21-0.86%10.32-1.29%10.56-2.56%11.07-0.41%0.06%
*ST德豪/002005.SZ
2019-11-151.411.441.371.39-1.42%-1.00%1.31%13,551,20019,024,000105%1.40-4.10%1.431.06%1.400.43%1.370.81%0.70%
苏 泊 尔/002032.SZ
2019-11-1577.9778.1776.3276.86-1.46%-0.06%-2.73%1,241,00095,444,00089%76.91-1.11%77.47-0.28%77.72-0.92%79.020.02%0.31%
华帝股份/002035.SZ
2019-11-1511.9112.4211.8111.99-0.17%-0.78%-1.37%32,538,900393,185,00088%12.082.39%11.821.36%11.80-0.35%12.160.69%1.16%
雪 莱 特/002076.SZ
2019-11-152.292.322.252.25-2.17%-1.40%-4.13%5,419,70012,368,000103%2.28-0.18%2.28-0.26%2.30-0.91%2.35-0.42%-0.57%
九阳股份/002242.SZ
2019-11-1523.9924.1823.1323.36-2.79%-0.40%-4.61%6,506,100152,585,00067%23.45-1.64%23.68-0.83%23.90-1.24%24.490.54%1.23%
*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
2019-11-154.474.574.474.520.22%0.38%1.64%147,000662,00030%4.50-0.90%4.521.05%4.430.71%4.45-0.07%-0.65%
台海核电/002366.SZ
2019-11-156.896.966.746.81-1.73%-0.44%-5.78%6,869,40046,984,000101%6.84-1.48%6.89-0.95%7.00-1.66%7.23-1.20%-0.49%
爱仕达/002403.SZ
2019-11-158.758.758.438.43-4.75%-1.91%-2.90%2,628,00022,584,00096%8.59-1.60%8.630.45%8.55-0.16%8.68-0.56%0.01%
雷科防务/002413.SZ
2019-11-155.155.205.115.12-0.78%-0.51%-3.61%5,125,40026,375,00071%5.15-0.10%5.16-0.44%5.22-1.16%5.31-0.23%-0.39%
*ST毅昌/002420.SZ
2019-11-153.643.643.473.48-4.66%-1.53%-5.07%5,957,00021,055,000122%3.53-2.62%3.58-1.13%3.64-1.33%3.67-0.30%0.16%
兆驰股份/002429.SZ
2019-11-152.912.932.802.81-3.77%-1.68%-6.18%26,344,20075,298,00082%2.86-2.06%2.88-0.59%2.90-2.03%3.00-0.27%0.25%
圣莱达/002473.SZ
2019-11-157.687.757.567.57-2.20%-0.86%-4.79%723,5005,525,00055%7.64-1.64%7.720.08%7.71-0.67%7.95-0.87%-0.51%
老板电器/002508.SZ
2019-11-1532.2832.3731.3531.39-3.62%-1.14%-1.20%9,409,000298,743,00084%31.750.05%31.580.39%31.430.13%31.77-0.50%0.44%
银河电子/002519.SZ
2019-11-153.513.583.483.520.28%-0.71%-3.64%5,936,30021,042,00091%3.551.03%3.520.09%3.55-0.87%3.65-0.55%-0.55%
万和电气/002543.SZ
2019-11-159.199.198.969.00-2.07%-0.74%-5.14%1,769,20016,041,00073%9.07-0.82%9.10-0.17%9.15-1.40%9.49-0.84%-0.17%
奥佳华/002614.SZ
2019-11-159.499.559.189.22-2.64%-1.16%-5.95%6,417,20059,862,00093%9.33-2.16%9.43-0.10%9.45-1.38%9.80-0.85%-0.79%
长青集团/002616.SZ
2019-11-157.607.607.377.42-1.59%-0.09%-0.96%1,462,50010,862,00060%7.43-0.89%7.430.84%7.39-0.83%7.49-0.09%0.19%
奥马电器/002668.SZ
2019-11-156.016.035.755.75-5.27%-2.06%-11.39%52,669,200309,221,00072%5.87-2.75%5.97-1.53%6.03-2.32%6.49-2.16%-0.51%
国盛金控/002670.SZ
2019-11-1511.7711.9311.5511.58-2.53%-0.86%-2.10%23,014,000268,804,00075%11.68-2.12%11.87-0.66%11.85-0.31%11.830.16%0.16%
顺威股份/002676.SZ
2019-11-153.103.163.063.150.96%0.93%2.14%7,579,10023,658,000107%3.120.65%3.091.48%3.050.36%3.08-0.32%-0.75%
浙江美大/002677.SZ
2019-11-1514.1914.2613.9513.95-1.41%-0.99%-1.34%3,396,70047,861,00058%14.09-0.14%14.060.46%14.05-0.40%14.140.41%0.53%
奋达科技/002681.SZ
2019-11-154.735.004.584.692.40%-2.29%4.04%160,054,900768,213,000259%4.809.34%4.608.44%4.532.93%4.512.39%0.70%
新宝股份/002705.SZ
2019-11-1516.5416.9716.0516.08-4.06%-1.62%-4.35%5,631,20092,034,00073%16.34-2.49%16.600.05%16.49-0.52%16.81-0.98%0.46%
金莱特/002723.SZ
2019-11-159.9210.009.649.65-3.69%-1.43%-5.82%1,962,00019,207,00068%9.79-2.36%9.91-0.56%9.96-1.43%10.250.14%0.47%
融捷健康/300247.SZ
2019-11-152.702.712.652.66-1.85%-0.67%-4.11%3,599,4009,640,00076%2.68-0.67%2.70-1.10%2.76-0.43%2.77-0.36%-0.42%
天银机电/300342.SZ
2019-11-158.858.928.758.75-1.24%-0.71%-3.47%1,865,60016,441,00043%8.81-1.23%8.900.36%8.88-0.77%9.07-0.73%-1.09%
汉宇集团/300403.SZ
2019-11-154.924.964.914.92-1.01%-0.22%-3.02%1,567,8007,731,00069%4.93-0.32%4.94-0.08%4.96-0.82%5.07-0.53%-0.54%
厦门象屿/600057.SH
2019-11-154.084.084.004.00-1.96%-0.72%-4.08%9,724,00039,181,000121%4.03-1.15%4.06-0.86%4.09-1.30%4.17-0.41%-0.10%
海信电器/600060.SH
2019-11-159.129.148.808.90-3.05%-0.38%-3.74%9,696,00086,621,00075%8.93-2.08%9.030.19%9.03-1.40%9.25-0.28%-0.20%
博信股份/600083.SH
2019-11-1522.3922.7021.4221.53-3.67%-2.04%1.80%6,027,000132,466,000150%21.98-1.06%21.811.49%21.521.05%21.151.04%0.88%
福日电子/600203.SH
2019-11-155.745.835.675.69-1.73%-0.89%-3.12%3,453,40019,826,00063%5.740.05%5.720.32%5.73-1.09%5.87-0.63%-1.02%
阳光照明/600261.SH
2019-11-154.444.474.384.40-1.57%-0.29%-0.45%10,043,70044,325,00069%4.41-1.36%4.45-0.20%4.44-0.23%4.420.48%0.24%
澳柯玛/600336.SH
2019-11-154.464.464.274.30-3.80%-1.15%-5.35%5,622,60024,458,00075%4.35-1.96%4.41-0.90%4.45-2.18%4.54-0.31%0.19%
东方明珠/600637.SH
2019-11-158.628.678.588.620.23%-0.08%-2.26%4,998,60043,122,00078%8.630.08%8.63-0.22%8.68-0.73%8.82-0.37%-0.22%
海尔智家/600690.SH
2019-11-1517.8417.8617.5517.57-0.96%-0.62%-2.41%26,260,300464,269,00041%17.68-0.42%17.78-0.22%17.84-1.21%18.000.90%1.14%
宁波富达/600724.SH
2019-11-153.433.443.383.42-0.29%0.38%-4.71%1,323,6004,509,00039%3.41-1.02%3.43-0.58%3.49-2.41%3.59-0.03%0.06%
*ST大控/600747.SH
2019-11-150.250.260.250.25-3.85%-0.79%-2.34%12,125,0003,055,00041%0.250.80%0.25-0.79%0.26-0.39%0.26-0.39%-9.13%
四川长虹/600839.SH
2019-11-152.602.602.562.57-1.15%-0.35%-3.27%10,522,60027,138,00056%2.58-0.58%2.59-0.31%2.60-0.91%2.66-0.15%-0.07%
春兰股份/600854.SH
2019-11-153.673.673.613.62-1.36%-0.52%-1.95%530,3001,930,00033%3.64-0.06%3.630.19%3.62-0.49%3.69-0.35%-0.46%
ST厦华/600870.SH
2019-11-153.093.143.063.08-0.32%-0.39%-3.90%732,8002,266,00040%3.09-0.29%3.10-0.48%3.13-0.45%3.21-1.72%-0.56%
惠而浦/600983.SH
2019-11-154.834.934.834.85-0.61%-0.23%-2.28%344,6001,675,00039%4.86-0.23%4.860.06%4.88-0.57%4.96-0.26%-0.33%
日出东方/603366.SH
2019-11-154.584.884.304.30-5.49%-6.03%-0.56%42,496,800194,481,000295%4.582.44%4.482.80%4.423.17%4.322.46%-0.29%