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
2019-09-124.524.544.454.51-0.44%0.16%0.04%18,023,40081,159,00055%4.50-1.75%4.54-0.13%4.53-0.29%4.51-0.31%-0.12%
深华发A/000020.SZ
2019-09-1212.0012.1511.9012.060.84%0.37%-1.48%1,448,90017,409,00030%12.02-0.79%12.14-0.49%12.23-0.39%12.240.42%0.64%
TCL 集团/000100.SZ
2019-09-123.763.763.663.72-1.06%0.38%4.38%379,536,3001,406,722,000131%3.71-2.91%3.731.44%3.661.36%3.560.91%0.56%
美的集团/000333.SZ
2019-09-1253.8854.3053.5254.101.31%0.16%0.17%21,300,2001,150,493,00073%54.010.80%53.71-0.31%53.93-0.21%54.010.28%0.46%
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
2019-09-123.503.523.473.510.29%0.31%2.01%6,624,10023,177,00073%3.50-0.93%3.510.29%3.490.32%3.440.29%-0.03%
顺钠股份/000533.SZ
2019-09-122.752.792.752.791.09%0.47%3.14%6,427,30017,851,00067%2.780.07%2.760.88%2.740.44%2.71-0.48%-0.02%
佛山照明/000541.SZ
2019-09-125.325.355.285.340.38%0.30%1.37%3,020,40016,082,00074%5.32-0.28%5.330.02%5.320.08%5.270.25%0.24%
烽火电子/000561.SZ
2019-09-127.767.797.647.760.65%0.56%-0.51%4,789,50036,962,00035%7.72-1.09%7.87-0.49%7.88-0.25%7.800.35%0.67%
格力电器/000651.SZ
2019-09-1259.0759.7959.0659.611.55%0.13%2.05%27,492,7001,636,635,00064%59.531.79%59.16-0.01%59.09-0.10%58.410.57%0.78%
四川九洲/000801.SZ
2019-09-126.146.186.106.171.31%0.49%3.33%4,718,70028,971,00050%6.140.21%6.150.57%6.100.46%5.970.47%0.79%
海信家电/000921.SZ
2019-09-1811.5611.6311.4711.52-0.35%-0.22%-1.93%3,461,00039,957,00038%11.550.30%11.67-0.93%11.80-0.41%11.750.04%-0.05%
*ST德豪/002005.SZ
2019-09-121.431.451.431.440.70%0.21%0.00%7,982,80011,468,000103%1.440.00%1.44-0.28%1.44-0.28%1.44-0.07%-0.19%
苏 泊 尔/002032.SZ
2019-09-1270.4071.3069.7070.860.74%0.22%-0.43%1,105,60078,174,00060%70.710.35%70.82-0.05%70.62-0.13%71.160.17%0.33%
华帝股份/002035.SZ
2019-09-1210.9611.1910.8811.081.47%0.21%2.78%12,476,900137,954,00082%11.061.56%10.930.36%10.93-0.46%10.780.85%0.53%
雪 莱 特/002076.SZ
2019-09-172.802.822.702.72-3.55%-1.09%-1.98%12,459,30034,265,00083%2.75-2.86%2.79-0.82%2.810.07%2.780.14%-0.13%
九阳股份/002242.SZ
2019-09-1223.1323.3023.0223.200.52%0.11%-0.97%2,486,30057,618,00042%23.17-0.63%23.48-0.35%23.51-0.30%23.430.33%0.80%
*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
2019-09-125.075.085.005.04-0.20%0.16%2.71%433,2002,180,00051%5.030.48%5.00-0.38%4.990.67%4.910.41%0.65%
台海核电/002366.SZ
2019-09-129.369.449.219.421.40%0.74%3.72%10,293,90096,256,00060%9.35-0.19%9.380.45%9.280.82%9.08-0.31%-0.04%
爱仕达/002403.SZ
2019-09-128.358.538.348.501.55%0.43%2.57%1,862,90015,767,000137%8.461.24%8.400.83%8.340.55%8.290.36%0.22%
雷科防务/002413.SZ
2019-09-126.596.636.496.570.00%0.17%-0.21%20,428,600133,983,00043%6.56-0.73%6.67-0.22%6.67-0.36%6.580.32%1.72%
*ST毅昌/002420.SZ
2019-09-123.313.353.303.350.90%0.54%1.15%2,742,5009,138,000125%3.33-0.09%3.330.00%3.33-0.15%3.310.27%0.30%
兆驰股份/002429.SZ
2019-09-123.053.062.993.01-0.66%-0.33%-0.20%27,351,80082,611,00077%3.02-1.40%3.05-0.26%3.050.03%3.020.10%0.31%
圣莱达/002473.SZ
2019-09-128.318.458.288.441.56%0.92%2.43%1,010,9008,454,00068%8.360.06%8.370.13%8.330.30%8.240.12%0.41%
老板电器/002508.SZ
2019-09-1227.5028.2227.4527.961.86%0.18%5.01%7,602,200212,166,00094%27.911.23%27.511.16%27.320.65%26.630.93%0.64%
银河电子/002519.SZ
2019-09-124.384.464.384.441.60%0.20%1.93%12,222,30054,155,00069%4.430.41%4.420.18%4.420.30%4.360.39%0.70%
万和电气/002543.SZ
2019-09-129.719.779.629.760.62%0.47%1.47%1,668,70016,210,00096%9.71-0.49%9.77-0.20%9.750.10%9.620.22%0.32%
奥佳华/002614.SZ
2019-09-1212.7112.7612.5412.680.00%0.30%4.09%8,004,300101,192,00095%12.640.02%12.590.48%12.490.86%12.180.79%-0.19%
长青集团/002616.SZ
2019-09-127.287.287.167.20-0.14%0.00%1.93%2,269,80016,343,00079%7.20-0.39%7.190.15%7.150.35%7.060.46%0.50%
奥马电器/002668.SZ
2019-09-126.396.796.356.542.83%-0.82%7.53%111,719,300736,670,00098%6.592.55%6.651.56%6.442.87%6.081.79%1.96%
国盛金控/002670.SZ
2019-09-1212.7013.2512.4013.084.06%2.13%6.51%59,417,900760,989,00094%12.811.31%12.650.95%12.57-0.50%12.280.70%1.54%
顺威股份/002676.SZ
2019-09-123.343.373.303.350.30%0.33%2.04%7,111,40023,742,000112%3.340.30%3.340.36%3.310.21%3.280.40%0.52%
浙江美大/002677.SZ
2019-09-1213.8314.2713.8314.161.94%0.25%1.61%3,484,90049,219,00072%14.121.12%14.07-0.26%14.06-0.03%13.940.34%0.44%
奋达科技/002681.SZ
2019-09-124.624.754.564.651.31%-0.04%2.11%30,211,300140,532,00098%4.650.35%4.66-0.49%4.660.56%4.550.42%0.13%
新宝股份/002705.SZ
2019-09-1212.3012.6012.3012.500.73%0.62%3.05%2,791,10034,674,00056%12.42-0.69%12.420.84%12.280.25%12.131.04%1.15%
金莱特/002723.SZ
2019-09-129.519.659.389.631.48%0.88%3.75%3,086,50029,464,00094%9.55-0.31%9.560.00%9.520.63%9.280.36%0.25%
融捷健康/300247.SZ
2019-09-193.063.133.023.101.64%0.68%-1.49%11,651,40035,873,00057%3.08-0.07%3.10-1.71%3.20-0.03%3.150.06%0.81%
天银机电/300342.SZ
2019-09-1710.7110.7410.2710.43-2.80%-0.60%0.91%16,388,000171,954,000122%10.49-2.39%10.600.60%10.490.48%10.340.35%0.72%
汉宇集团/300403.SZ
2019-09-125.555.695.545.651.99%0.57%4.03%10,019,90056,289,000142%5.621.24%5.580.89%5.530.88%5.430.72%0.25%
厦门象屿/600057.SH
2019-09-124.524.534.444.500.00%0.36%1.17%7,879,00035,327,00089%4.48-0.69%4.50-0.27%4.500.04%4.450.32%0.53%
海信电器/600060.SH
2019-09-128.228.578.168.555.95%1.91%5.80%36,065,700302,609,000304%8.392.92%8.292.11%8.232.11%8.081.88%0.49%
博信股份/600083.SH
2019-09-1216.8017.3516.7717.313.04%1.65%6.75%3,580,00060,963,00092%17.031.53%16.652.39%16.350.75%16.220.61%0.81%
福日电子/600203.SH
2019-09-126.496.536.396.480.62%0.23%2.42%6,294,70040,693,00061%6.47-0.31%6.52-0.40%6.500.57%6.330.43%0.65%
阳光照明/600261.SH
2019-09-124.254.274.204.260.24%0.54%0.26%12,261,00051,944,00063%4.240.19%4.24-0.33%4.25-0.47%4.250.05%0.46%
澳柯玛/600336.SH
2019-09-124.494.534.454.500.45%0.13%2.41%3,048,90013,702,00063%4.49-0.13%4.500.18%4.480.45%4.390.57%0.30%
东方明珠/600637.SH
2019-09-199.759.799.709.780.00%0.33%-1.36%8,325,60081,156,00070%9.75-0.08%9.78-0.80%9.88-0.69%9.920.09%0.40%
海尔智家/600690.SH
2019-09-1915.6815.8415.6315.821.41%0.39%-0.26%21,899,500345,121,00077%15.760.75%15.69-0.19%15.77-0.07%15.860.04%0.15%
宁波富达/600724.SH
2019-09-123.513.533.503.520.57%0.17%1.29%1,372,4004,823,00059%3.510.03%3.520.00%3.510.06%3.480.17%0.18%
*ST大控/600747.SH
2019-09-120.790.860.790.79-4.82%-0.75%-9.09%124,630,90099,206,000277%0.80-4.10%0.83-5.60%0.84-5.61%0.87-3.66%-0.70%
四川长虹/600839.SH
2019-09-122.972.982.922.950.34%0.27%3.62%35,247,700103,716,00091%2.94-0.68%2.940.86%2.910.73%2.850.60%0.47%
春兰股份/600854.SH
2019-09-123.903.953.873.952.07%0.59%3.13%3,892,40015,287,000143%3.930.74%3.910.54%3.890.62%3.830.66%0.30%
ST厦华/600870.SH
2019-09-123.603.783.443.764.16%4.04%5.77%5,152,00018,619,000148%3.61-1.87%3.690.19%3.640.47%3.561.28%1.38%
惠而浦/600983.SH
2019-09-125.325.475.325.411.69%0.67%2.17%1,985,10010,667,000108%5.370.22%5.360.19%5.350.38%5.300.25%0.09%
日出东方/603366.SH
2019-09-124.394.604.324.482.05%0.65%4.28%14,770,60065,750,000181%4.451.62%4.401.34%4.361.23%4.300.82%0.01%