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
2020-03-278.798.958.518.51-1.50%-2.21%-10.73%129,879,2001,130,167,00062%8.70-0.92%8.83-0.25%8.86-1.40%9.53-2.36%-1.61%
深华发A/000020.SZ
2020-03-279.529.529.299.33-1.06%-0.72%-0.14%769,0007,227,00065%9.40-0.79%9.420.86%9.300.07%9.34-0.33%-0.75%
TCL科技/000100.SZ
2020-03-274.654.674.494.49-1.10%-1.82%-7.33%427,243,1001,953,628,00059%4.57-0.50%4.660.43%4.63-1.45%4.85-1.34%-2.20%
美的集团/000333.SZ
2020-03-2750.0050.4549.3849.450.92%-0.77%0.44%26,015,5001,296,484,00063%49.841.12%49.591.71%48.410.11%49.23-0.38%-0.96%
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
2020-03-273.433.713.403.524.45%-2.47%4.39%65,704,200237,127,000281%3.617.06%3.485.33%3.424.33%3.372.37%-0.80%
顺钠股份/000533.SZ
2020-03-272.732.742.662.670.00%-1.15%-4.09%8,839,60023,875,00038%2.70-0.26%2.730.29%2.700.04%2.78-2.38%-1.07%
佛山照明/000541.SZ
2020-03-274.614.614.574.580.22%-0.28%-0.50%2,345,10010,770,00062%4.590.50%4.590.39%4.560.07%4.60-0.15%-0.57%
烽火电子/000561.SZ
2020-03-276.636.636.406.45-1.38%-1.29%-6.56%7,470,00048,808,00043%6.53-1.39%6.67-0.12%6.66-0.95%6.90-2.90%-1.28%
格力电器/000651.SZ
2020-03-2753.8554.7052.2952.57-0.49%-1.39%0.77%58,661,6003,127,276,00095%53.310.24%53.301.87%52.050.99%52.17-0.48%-1.37%
四川九洲/000801.SZ
2020-03-275.095.094.985.00-0.60%-0.77%-4.07%2,656,20013,385,00044%5.04-0.04%5.050.68%5.02-0.56%5.21-1.33%-0.98%
海信家电/000921.SZ
2020-03-279.019.349.009.183.26%-0.33%1.03%13,915,900128,164,000113%9.212.97%9.092.38%8.931.47%9.09-0.80%-1.34%
*ST德豪/002005.SZ
2020-03-271.681.731.661.691.81%-0.71%1.62%12,898,20021,947,000117%1.702.28%1.681.70%1.661.16%1.66-0.06%-0.89%
苏 泊 尔/002032.SZ
2020-03-2768.4669.0067.8568.000.49%-0.71%2.54%1,388,10095,070,00068%68.491.54%67.151.62%65.800.68%66.32-0.46%-0.82%
华帝股份/002035.SZ
2020-03-2710.8911.2910.8711.093.16%-0.38%3.62%17,249,600192,026,000116%11.132.66%10.952.58%10.691.41%10.70-0.29%-1.61%
雪 莱 特/002076.SZ
2020-03-272.632.662.522.58-1.15%0.08%-5.01%27,027,70069,666,00048%2.58-2.27%2.65-1.45%2.74-0.36%2.72-3.59%-0.83%
九阳股份/002242.SZ
2020-03-2728.1628.5427.5028.000.97%0.21%3.99%4,545,800127,012,00093%27.941.10%27.761.15%27.410.55%26.930.27%-0.63%
*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
2020-03-274.914.944.854.900.20%0.14%0.97%525,2002,570,000113%4.890.21%4.890.08%4.880.04%4.85-0.06%0.10%
台海核电/002366.SZ
2020-03-275.165.195.085.100.20%-0.58%-3.45%8,282,60042,493,00063%5.13-0.41%5.160.53%5.12-0.23%5.28-1.23%-1.47%
爱仕达/002403.SZ
2020-03-278.268.558.268.351.83%-0.76%-0.30%2,512,50021,140,000118%8.411.95%8.351.35%8.260.63%8.38-0.13%-0.51%
雷科防务/002413.SZ
2020-03-277.517.577.097.14-3.25%-2.18%-9.14%34,000,400248,172,00062%7.30-2.04%7.46-0.65%7.50-2.31%7.86-2.65%-0.71%
*ST毅昌/002420.SZ
2020-03-273.623.683.603.651.11%0.25%0.03%2,283,4008,315,00071%3.641.85%3.630.08%3.63-0.25%3.65-0.16%-0.74%
兆驰股份/002429.SZ
2020-03-274.554.564.384.39-0.90%-1.68%-4.73%50,929,500227,384,00046%4.47-0.36%4.540.40%4.51-1.53%4.61-0.20%-1.41%
圣莱达/002473.SZ
2020-03-278.408.508.028.08-3.12%-1.72%-4.28%2,398,20019,715,00048%8.22-1.73%8.46-1.02%8.50-0.78%8.440.35%0.81%
老板电器/002508.SZ
2020-03-2727.1527.9726.9827.532.53%-0.01%4.78%10,574,400291,133,000111%27.532.61%26.742.53%26.181.11%26.27-0.26%-1.75%
银河电子/002519.SZ
2020-03-274.464.544.344.37-1.35%-1.60%-9.80%20,036,20088,977,00029%4.44-1.03%4.57-1.28%4.65-2.46%4.850.02%0.57%
万和电气/002543.SZ
2020-03-278.088.168.068.061.00%-0.59%0.69%1,580,10012,811,00096%8.111.06%8.070.82%7.990.39%8.01-0.44%-0.94%
奥佳华/002614.SZ
2020-03-2712.6013.1612.2613.014.00%2.48%1.97%50,988,000647,279,000104%12.702.31%12.392.81%12.172.02%12.76-2.40%-0.79%
长青集团/002616.SZ
2020-03-278.448.478.108.13-2.28%-1.25%-2.97%3,643,70029,997,00063%8.23-2.43%8.40-0.96%8.45-0.72%8.380.41%-0.01%
奥马电器/002668.SZ
2020-03-274.784.834.664.67-1.06%-1.83%-1.08%28,259,900134,419,00085%4.76-0.11%4.770.65%4.710.30%4.72-0.21%-1.16%
国盛金控/002670.SZ
2020-03-2710.1110.269.9710.010.00%-0.87%-0.28%11,591,500117,051,00079%10.100.17%10.061.11%9.930.27%10.04-0.89%-1.26%
顺威股份/002676.SZ
2020-03-273.783.833.653.67-2.13%-1.95%-20.65%60,259,200225,576,00055%3.74-0.87%3.81-0.91%3.90-6.39%4.63-2.94%0.70%
浙江美大/002677.SZ
2020-03-2711.4811.5811.3911.420.62%-0.37%0.69%3,506,60040,193,00088%11.460.93%11.371.34%11.240.55%11.34-0.40%-1.23%
奋达科技/002681.SZ
2020-03-273.803.873.613.61-5.00%-2.38%-2.33%47,043,700173,962,000118%3.70-3.85%3.751.35%3.660.58%3.70-0.91%-1.66%
新宝股份/002705.SZ
2020-03-2719.2320.4819.0119.804.60%-0.20%2.67%6,821,300135,327,00091%19.844.08%19.023.77%18.560.76%19.29-0.90%-0.80%
金莱特/002723.SZ
2020-03-2710.2210.409.829.98-4.13%-1.02%3.80%6,344,80063,973,000114%10.08-3.27%10.161.37%9.951.65%9.621.24%0.77%
融捷健康/300247.SZ
2020-03-272.812.822.742.74-2.14%-1.65%-14.13%19,147,30053,336,00033%2.79-0.96%2.800.94%2.78-1.07%3.19-7.27%-1.07%
天银机电/300342.SZ
2020-03-2717.7417.9516.5616.61-5.09%-2.94%-15.70%24,745,100423,455,00063%17.11-3.49%17.72-1.15%17.94-6.09%19.70-3.61%-1.59%
汉宇集团/300403.SZ
2020-03-274.955.014.864.880.21%-0.97%1.69%4,452,00021,938,00074%4.930.45%4.891.03%4.830.62%4.80-0.10%-1.05%
厦门象屿/600057.SH
2020-03-274.794.794.594.66-2.10%-0.32%2.60%23,190,600108,415,000104%4.68-0.68%4.671.11%4.610.77%4.54-0.24%0.04%
海信视像/600060.SH
2020-03-2710.1910.199.789.81-1.60%-1.37%-7.23%12,223,000121,564,00066%9.95-0.97%10.090.72%9.95-0.99%10.57-1.79%-2.09%
博信股份/600083.SH
2020-03-2710.1710.249.829.83-2.29%-1.64%-7.00%11,721,900117,152,00069%9.99-2.13%10.220.05%10.14-0.87%10.57-1.26%-2.16%
福日电子/600203.SH
2020-03-279.979.999.349.45-3.57%-1.77%-16.89%32,716,600314,743,00058%9.62-2.89%9.96-4.10%10.55-6.31%11.37-1.47%-0.55%
阳光照明/600261.SH
2020-03-273.763.783.723.72-0.27%-0.69%-1.01%5,791,30021,697,00047%3.750.21%3.750.67%3.71-0.30%3.76-0.21%-0.90%
澳柯玛/600336.SH
2020-03-275.025.225.005.072.01%-0.96%-0.82%19,767,000101,196,00088%5.122.54%5.032.38%4.930.31%5.11-0.62%-2.01%
东方明珠/600637.SH
2020-03-279.259.309.129.12-0.44%-1.15%-3.10%12,211,300112,661,00071%9.230.43%9.220.50%9.18-0.56%9.41-0.58%-0.96%
海尔智家/600690.SH
2020-03-2714.9015.0214.7014.770.96%-0.55%-0.61%36,329,000539,560,00072%14.850.59%14.881.05%14.580.34%14.86-1.03%-1.58%
宁波富达/600724.SH
2020-03-273.854.053.803.994.18%0.99%-1.19%25,378,400100,272,000107%3.951.05%3.911.64%3.87-0.16%4.04-0.32%-1.30%
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
2020-03-272.923.002.852.86-2.05%-2.22%-2.09%80,479,100235,368,00080%2.930.79%2.901.68%2.86-0.35%2.92-0.68%-1.08%
春兰股份/600854.SH
2020-03-273.694.043.663.854.90%0.73%5.19%11,372,20043,462,000243%3.823.10%3.753.08%3.702.69%3.660.83%-0.58%
ST厦华/600870.SH
2020-03-272.632.642.582.60-1.14%-0.57%-3.45%2,232,1005,836,00077%2.62-0.72%2.65-0.56%2.66-0.56%2.69-0.59%-0.83%
惠而浦/600983.SH
2020-03-275.205.205.205.209.94%0.00%15.63%2,553,00013,276,000144%5.2010.87%4.723.83%4.643.53%4.502.72%0.10%
日出东方/603366.SH
2020-03-275.625.825.535.540.54%-2.41%-1.05%15,282,60086,761,000106%5.682.42%5.631.26%5.570.16%5.60-0.25%-1.96%