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
2020-09-286.246.245.986.01-2.44%-1.02%-8.83%18,096,600109,887,00082%6.07-2.65%6.28-2.09%6.40-2.20%6.59-0.92%-0.74%
深华发A/000020.SZ
2020-09-2812.4012.4111.9811.99-2.52%-1.50%-6.33%1,508,70018,365,00066%12.17-1.87%12.43-2.15%12.67-1.67%12.800.24%0.64%
TCL科技/000100.SZ
2020-09-286.156.196.106.130.00%-0.28%-7.16%161,135,900990,538,00055%6.150.16%6.18-1.25%6.31-1.71%6.60-0.84%-0.79%
美的集团/000333.SZ
2020-09-2870.3071.5069.9670.900.85%-0.19%0.58%17,393,8001,235,539,00085%71.030.27%70.670.17%70.540.22%70.490.50%0.34%
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
2020-09-283.183.183.073.07-3.76%-1.16%-3.15%9,538,30029,622,000121%3.11-2.91%3.16-0.50%3.16-0.57%3.17-0.38%-0.42%
顺钠股份/000533.SZ
2020-09-282.902.932.812.82-2.76%-1.02%-9.64%10,181,50029,010,00070%2.85-2.80%2.95-2.42%3.01-2.27%3.12-0.76%-0.25%
佛山照明/000541.SZ
2020-09-285.545.585.425.44-1.63%-0.95%-4.34%2,282,20012,533,00077%5.49-1.38%5.56-0.87%5.62-1.09%5.69-0.44%-0.37%
烽火电子/000561.SZ
2020-09-287.927.987.837.92-0.25%0.16%-1.35%2,718,80021,498,00057%7.910.29%7.88-0.49%7.97-1.36%8.030.03%-0.56%
格力电器/000651.SZ
2020-09-2854.1254.4553.0053.02-2.01%-0.48%-4.00%46,381,4002,470,967,000121%53.28-1.55%53.88-1.43%54.52-1.95%55.23-0.45%0.07%
四川九洲/000801.SZ
2020-09-285.805.895.695.77-0.35%-0.14%-2.60%4,145,00023,948,00075%5.78-0.48%5.82-0.43%5.85-1.58%5.92-0.42%-0.69%
海信家电/000921.SZ
2020-09-2812.7712.7712.4312.47-1.11%-0.42%-5.16%3,014,40037,750,00053%12.52-0.38%12.69-1.38%12.91-1.77%13.15-0.40%-0.56%
*ST德豪/002005.SZ
2020-09-281.271.291.251.26-0.79%-0.79%-2.33%7,221,0009,170,00081%1.270.55%1.27-0.70%1.28-0.47%1.29-0.08%-0.03%
苏 泊 尔/002032.SZ
2020-09-2878.7879.2876.8077.01-2.23%-0.96%-2.59%1,146,60089,153,00097%77.75-1.37%78.44-0.31%78.47-0.23%79.06-0.28%-0.34%
华帝股份/002035.SZ
2020-09-289.839.959.749.79-0.91%-0.10%-5.14%8,670,40084,966,00074%9.80-0.81%9.94-1.15%10.07-1.48%10.32-0.79%-0.63%
*ST雪莱/002076.SZ
2020-09-281.781.791.691.70-3.41%-1.62%-9.43%9,001,90015,556,00058%1.73-1.60%1.76-2.33%1.81-2.43%1.88-0.48%-1.77%
九阳股份/002242.SZ
2020-09-2840.4140.9039.8340.28-0.30%0.00%-3.61%1,937,20078,032,00064%40.28-0.86%40.75-1.41%41.14-0.53%41.79-0.01%-0.29%
*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中科创/002290.SZ
2020-09-284.995.014.894.90-1.80%-0.81%-2.55%712,2003,518,00055%4.94-0.44%4.96-0.40%4.99-0.52%5.03-0.16%-0.47%
台海核电/002366.SZ
2020-09-284.484.494.204.22-6.01%-1.75%-12.74%14,158,80060,810,00093%4.30-4.81%4.49-3.94%4.64-3.03%4.84-1.31%-1.18%
爱仕达/002403.SZ
2020-09-288.588.598.358.40-1.52%-0.65%-3.78%1,347,20011,391,00071%8.46-0.91%8.53-1.03%8.63-1.01%8.73-0.38%-0.42%
雷科防务/002413.SZ
2020-09-288.008.017.807.80-2.38%-0.86%-3.88%11,959,60094,097,00053%7.87-1.38%7.94-0.94%8.05-1.90%8.12-0.19%-1.02%
ST毅昌/002420.SZ
2020-09-283.943.973.863.90-0.76%-0.13%-3.15%2,619,80010,230,00083%3.91-1.11%3.96-1.42%4.01-1.33%4.03-0.20%-0.09%
兆驰股份/002429.SZ
2020-09-286.186.206.046.150.16%0.31%-4.38%21,823,900133,810,00059%6.130.07%6.18-1.11%6.28-1.65%6.43-0.82%-0.85%
ST圣莱/002473.SZ
2020-09-285.725.725.505.63-1.23%1.30%-8.94%588,3003,270,00099%5.56-3.96%5.77-4.41%5.96-3.26%6.18-1.56%-0.99%
老板电器/002508.SZ
2020-09-2833.9434.4533.3033.550.45%-0.42%-5.14%11,950,800402,648,00094%33.690.30%33.94-1.76%34.74-1.42%35.37-0.29%-0.45%
银河电子/002519.SZ
2020-09-284.564.584.504.50-1.10%-0.66%-4.19%5,288,80023,956,00051%4.53-0.75%4.58-1.14%4.65-1.40%4.70-0.55%-0.54%
万和电气/002543.SZ
2020-09-288.208.218.018.02-1.72%-0.63%-4.32%2,056,50016,598,00081%8.07-1.15%8.16-1.01%8.24-1.22%8.38-0.37%-0.30%
奥佳华/002614.SZ
2020-09-2816.0116.2314.9715.09-4.19%-1.89%-2.85%15,258,100234,676,000142%15.38-2.26%15.69-1.84%15.80-1.01%15.530.17%-0.80%
长青集团/002616.SZ
2020-09-2810.3410.3910.1110.17-1.26%-0.25%-4.80%2,807,40028,621,00071%10.20-0.79%10.26-1.13%10.41-1.40%10.68-0.36%-0.42%
奥马电器/002668.SZ
2020-09-284.704.754.604.60-2.95%-1.25%-5.62%22,520,000104,887,00064%4.66-2.65%4.78-1.89%4.91-0.71%4.87-0.14%-0.20%
国盛金控/002670.SZ
2020-09-289.8510.039.799.85-1.01%-0.35%-1.32%13,369,300132,158,00062%9.89-0.48%9.97-2.30%10.140.13%9.980.13%0.13%
顺威股份/002676.SZ
2020-09-283.303.323.183.20-2.44%-0.96%-8.70%6,615,20021,376,00075%3.23-2.74%3.34-2.20%3.41-1.82%3.51-1.35%-0.73%
浙江美大/002677.SZ
2020-09-2819.0619.0918.1618.25-2.30%-0.67%-6.08%3,421,10062,860,00055%18.37-1.31%18.56-1.13%18.74-1.11%19.43-0.62%-0.55%
*ST奋达/002681.SZ
2020-09-285.165.255.155.180.58%-0.40%-1.60%10,693,20055,610,00063%5.200.48%5.271.02%5.20-0.35%5.26-0.59%-0.84%
新宝股份/002705.SZ
2020-09-2842.0242.4341.2341.860.14%-0.03%3.67%3,309,500138,572,00088%41.871.13%41.411.01%41.031.59%40.380.93%-0.12%
金莱特/002723.SZ
2020-09-2811.2411.5911.1011.190.63%-0.91%-1.40%1,515,60017,116,00096%11.291.95%11.180.20%11.24-1.11%11.35-0.27%-0.54%
融捷健康/300247.SZ
2020-09-283.463.513.223.26-5.78%-1.93%-12.27%37,353,200124,146,00044%3.32-5.41%3.52-5.80%3.77-0.87%3.72-0.19%-0.49%
天银机电/300342.SZ
2020-09-2814.4914.6813.8013.83-4.95%-1.93%-18.70%14,680,800207,027,00065%14.10-4.88%15.11-4.23%15.72-4.62%17.01-2.47%-0.97%
汉宇集团/300403.SZ
2020-09-286.256.346.016.09-2.56%-0.46%-7.96%8,457,10051,743,00042%6.12-3.07%6.40-3.02%6.59-1.08%6.62-0.41%0.10%
厦门象屿/600057.SH
2020-09-286.186.205.956.09-1.62%0.48%-7.76%20,127,200121,987,00068%6.06-2.48%6.28-2.76%6.43-2.35%6.60-0.75%-0.43%
海信视像/600060.SH
2020-09-2812.7413.0712.7112.901.18%-0.22%-2.47%8,903,800115,106,00093%12.931.76%12.85-0.52%13.00-1.45%13.23-0.29%-0.84%
*ST博信/600083.SH
2020-09-286.396.596.076.32-1.10%0.43%-6.81%3,238,60020,382,000116%6.29-2.98%6.51-2.79%6.67-1.59%6.78-1.31%-0.36%
福日电子/600203.SH
2020-09-287.057.707.057.293.26%-0.65%1.57%13,181,30096,724,000126%7.343.31%7.36-0.10%7.310.58%7.180.31%-0.22%
阳光照明/600261.SH
2020-09-283.973.973.903.91-1.51%-0.51%-3.10%5,356,60021,049,00093%3.93-0.76%3.96-0.85%3.99-0.87%4.04-0.47%-0.42%
澳柯玛/600336.SH
2020-09-287.547.657.007.10-6.70%-1.89%-0.84%34,129,400247,001,000119%7.24-6.45%7.500.62%7.350.26%7.160.52%0.48%
东方明珠/600637.SH
2020-09-289.849.879.749.77-0.20%-0.28%-2.11%7,679,80075,237,00073%9.800.02%9.83-0.47%9.89-0.74%9.98-0.11%-0.41%
海尔智家/600690.SH
2020-09-2821.5021.7721.4121.600.51%-0.12%-2.72%22,879,500494,789,00068%21.630.53%21.79-1.64%22.11-0.67%22.200.03%0.32%
宁波富达/600724.SH
2020-09-283.873.873.833.840.00%-0.23%-4.64%1,577,3006,071,00045%3.85-0.57%3.91-0.81%3.96-0.90%4.03-0.27%-0.24%
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
2020-09-282.892.912.872.890.00%-0.03%-2.79%18,191,00052,593,00060%2.89-0.07%2.91-0.82%2.94-0.78%2.97-0.34%-0.40%
春兰股份/600854.SH
2020-09-284.294.294.154.17-2.57%-0.57%-4.99%5,030,90021,099,00048%4.19-1.96%4.28-0.90%4.32-1.79%4.39-0.02%0.12%
ST厦华/600870.SH
2020-09-282.903.012.862.982.76%1.43%2.23%4,110,60012,075,000211%2.941.73%2.920.38%2.921.01%2.92-0.38%0.35%
惠而浦/600983.SH
2020-09-287.287.356.987.04-3.43%-0.90%-6.06%8,621,90061,246,00059%7.10-2.69%7.21-1.37%7.27-1.18%7.49-0.97%-2.24%
日出东方/603366.SH
2020-09-285.335.355.125.13-3.57%-1.74%-7.33%5,127,10026,770,00049%5.22-1.21%5.27-1.11%5.34-1.53%5.54-0.14%0.04%