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
深中华A/000017.SZ
2019-09-125.365.425.325.340.56%-0.41%-7.60%10,020,30053,731,00025%5.36-0.69%5.45-0.55%5.52-1.25%5.78-0.69%0.54%
潍柴动力/000338.SZ
2019-09-1212.3212.3512.0812.23-0.57%0.34%2.70%31,063,900378,614,00054%12.19-0.77%12.24-0.11%12.220.53%11.910.61%0.66%
万向钱潮/000559.SZ
2019-09-125.595.645.565.610.72%0.14%1.89%5,431,90030,432,00077%5.600.27%5.590.23%5.580.40%5.510.29%0.18%
襄阳轴承/000678.SZ
2019-09-197.057.096.987.050.00%0.11%-2.27%1,275,1008,979,00032%7.040.33%7.02-0.88%7.12-0.78%7.21-0.30%0.30%
模塑科技/000700.SZ
2019-09-193.483.493.433.490.58%0.78%-0.94%2,488,3008,617,00051%3.46-0.46%3.48-0.94%3.52-0.59%3.520.09%0.24%
贝瑞基因/000710.SZ
2019-09-1932.8632.9932.1032.870.03%0.42%-4.00%1,822,10059,640,00047%32.73-0.80%33.10-1.61%33.60-1.10%34.24-0.17%0.28%
航发控制/000738.SZ
2019-09-1914.6514.7814.5414.781.37%0.96%-3.11%9,244,900135,344,00070%14.64-0.08%14.72-1.19%14.90-1.00%15.26-0.32%0.26%
*ST斯太/000760.SZ
2019-09-191.481.491.441.490.00%1.85%0.68%11,993,40017,552,000101%1.46-2.01%1.50-0.13%1.49-0.13%1.480.07%0.00%
湖北能源/000883.SZ
2019-09-204.194.194.154.180.00%0.24%0.65%8,456,00035,260,000175%4.170.05%4.160.34%4.160.17%4.150.05%0.11%
钱江摩托/000913.SZ
2019-09-129.949.999.879.950.71%0.12%2.19%1,203,10011,956,00070%9.94-0.16%9.940.11%9.890.51%9.740.34%0.35%
南方汇通/000920.SZ
2019-09-186.736.896.736.790.30%-0.09%-1.79%1,773,20012,051,00065%6.80-0.40%6.88-0.66%6.93-0.43%6.910.01%0.17%
宗申动力/001696.SZ
2019-09-126.226.316.206.270.97%0.11%3.58%9,512,60059,579,00066%6.26-0.79%6.270.32%6.230.65%6.050.60%0.74%
中航机电/002013.SZ
2019-09-127.057.086.977.070.57%0.47%-1.55%17,766,100125,023,00046%7.04-0.85%7.14-0.56%7.17-0.51%7.180.41%0.97%
宁波华翔/002048.SZ
2019-09-1214.5014.8014.4114.51-0.96%-0.41%5.27%15,224,900221,832,00045%14.570.06%14.59-0.08%14.421.44%13.780.69%1.50%
万丰奥威/002085.SZ
2019-09-127.367.397.307.360.68%0.20%1.24%5,245,50038,529,00065%7.350.15%7.36-1.41%7.400.48%7.270.32%0.36%
威海广泰/002111.SZ
2019-09-1215.3815.5415.0115.370.39%0.52%1.01%13,118,100200,583,00054%15.29-0.64%15.51-0.44%15.520.00%15.220.42%2.08%
银轮股份/002126.SZ
2019-09-207.497.577.427.541.48%0.29%0.87%7,111,80053,470,000113%7.521.99%7.451.14%7.460.09%7.480.39%0.38%
永贵电器/300351.SZ
2019-09-129.689.839.569.832.40%1.11%1.33%7,188,00069,883,00058%9.720.05%9.75-0.28%9.75-0.11%9.700.29%1.23%
三一重工/600031.SH
2019-09-1214.6014.7714.5714.751.03%0.46%3.14%51,699,200759,040,00057%14.680.40%14.67-0.76%14.730.39%14.300.56%0.43%
东风科技/600081.SH
2019-09-1212.5812.6012.2312.39-0.72%-0.22%1.76%9,178,300113,967,00055%12.42-1.12%12.370.24%12.410.50%12.18-0.94%0.37%
林海股份/600099.SH
2019-09-127.157.357.147.251.68%0.17%2.55%3,398,70024,600,000153%7.240.25%7.200.56%7.170.63%7.070.58%0.42%
长春一东/600148.SH
2019-09-1215.5915.7015.4815.660.97%0.44%0.02%1,317,20020,537,00059%15.59-0.49%15.73-0.35%15.73-0.20%15.660.28%0.33%
东安动力/600178.SH
2019-09-125.285.285.215.24-0.57%-0.02%1.77%3,238,50016,973,00045%5.240.12%5.230.40%5.200.23%5.150.18%-0.05%
安源煤业/600397.SH
2019-09-122.452.462.422.460.82%0.74%0.90%4,397,80010,741,00056%2.44-0.73%2.45-0.29%2.47-0.04%2.440.16%0.35%
方大特钢/600507.SH
2019-09-129.069.299.069.251.76%0.26%4.99%19,231,300177,425,000128%9.232.10%9.071.44%8.990.97%8.810.88%0.50%
交运股份/600676.SH
2019-09-194.574.594.494.570.00%0.93%-0.22%5,918,10026,799,000117%4.53-1.86%4.56-0.52%4.58-0.31%4.580.02%0.21%
上海凤凰/600679.SH
2019-09-1914.4014.9013.7714.490.63%2.63%6.88%14,305,600201,960,000279%14.12-0.30%13.971.30%13.881.63%13.561.89%0.82%
中船防务/600685.SH
2019-09-1918.8118.9818.3318.971.61%1.53%-4.12%12,570,800234,869,00053%18.68-0.30%19.27-0.79%19.31-0.73%19.79-0.22%0.78%
*ST天雁/600698.SH
2019-09-192.872.942.862.921.74%0.48%1.49%5,528,90016,067,000107%2.910.80%2.880.38%2.870.35%2.880.14%0.18%
一汽富维/600742.SH
2019-09-1212.3612.4912.3512.470.81%0.36%0.75%2,444,20030,370,00045%12.43-0.27%12.440.24%12.39-0.38%12.380.17%0.60%
中路股份/600818.SH
2019-09-1211.7711.9411.6111.941.62%1.27%3.79%2,942,80034,695,00098%11.790.84%11.700.72%11.770.50%11.500.85%0.95%
*ST嘉陵/600877.SH
2019-09-186.106.196.096.120.16%-0.26%-2.78%3,229,80019,818,00066%6.14-0.54%6.21-0.83%6.24-0.43%6.30-0.10%-0.24%
康尼机电/603111.SH
2019-09-125.305.355.225.350.75%0.94%1.06%4,713,20024,982,00085%5.30-0.84%5.34-0.36%5.340.02%5.290.10%0.27%
福达股份/603166.SH
2019-09-176.046.075.855.88-2.65%-0.98%-1.80%1,455,1008,640,00098%5.94-1.79%6.00-0.66%6.02-0.23%5.990.08%0.24%
隆鑫通用/603766.SH
2019-09-123.873.893.843.890.52%0.67%3.62%9,387,30036,270,00086%3.86-0.10%3.860.39%3.830.58%3.750.46%0.36%