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
*ST中华A/000017.SZ
2021-04-202.902.932.862.86-1.38%-1.11%-0.28%2,340,4006,768,00094%2.890.24%2.880.66%2.870.49%2.87-0.10%-0.34%
潍柴动力/000338.SZ
2021-04-2019.8020.0319.6619.76-1.35%-0.13%3.55%62,384,2001,234,264,00096%19.790.16%19.611.17%19.411.35%19.08-0.28%-0.15%
万向钱潮/000559.SZ
2021-04-205.415.455.285.29-2.40%-0.97%0.63%33,508,600179,006,000108%5.34-1.13%5.340.87%5.290.49%5.260.04%0.37%
襄阳轴承/000678.SZ
2021-04-205.155.185.115.14-0.58%-0.02%-0.06%3,046,10015,659,00081%5.14-1.53%5.190.14%5.160.14%5.140.06%0.22%
模塑科技/000700.SZ
2021-04-205.505.635.325.36-4.96%-1.72%1.71%59,804,200326,144,000282%5.45-1.64%5.431.25%5.351.46%5.271.56%0.91%
贝瑞基因/000710.SZ
2021-04-2029.4129.7829.0229.02-1.59%-1.14%-4.83%2,872,90084,331,00082%29.350.20%29.00-0.71%29.49-0.63%30.49-0.88%-0.75%
航发控制/000738.SZ
2021-04-2018.0518.3617.9618.190.61%0.09%1.44%12,364,000224,708,000135%18.170.88%18.021.00%17.910.92%17.93-0.02%-0.03%
*ST斯太/000760.SZ
2020-06-031.401.471.381.475.00%1.31%8.09%18,430,90026,744,000129%1.451.61%1.47-0.41%1.461.11%1.362.18%0.46%
湖北能源/000883.SZ
2021-04-205.155.325.065.190.00%-0.10%-10.11%162,885,300846,173,00069%5.20-0.35%5.22-1.08%5.33-3.62%5.77-0.91%0.37%
钱江摩托/000913.SZ
2021-04-2023.9224.3923.8024.211.09%0.53%-3.08%3,718,90089,558,00063%24.080.79%24.01-1.32%24.69-2.01%24.980.00%0.46%
南方汇通/000920.SZ
2021-04-207.227.237.067.12-2.47%-0.18%-1.93%9,544,40068,079,00065%7.13-1.03%7.17-1.23%7.470.03%7.260.17%0.81%
宗申动力/001696.SZ
2021-04-206.856.876.746.75-1.46%-0.66%0.25%7,030,20047,770,000101%6.80-0.12%6.781.13%6.700.83%6.73-0.34%-0.48%
中航机电/002013.SZ
2021-04-2010.0610.199.9910.07-0.30%-0.15%0.31%29,476,000297,251,00094%10.090.49%10.000.72%9.960.64%10.04-0.14%0.11%
宁波华翔/002048.SZ
2021-04-2016.6516.9316.5016.56-0.90%-0.76%-1.33%6,931,500115,663,00072%16.69-0.40%16.640.86%16.480.56%16.78-0.95%-1.25%
万丰奥威/002085.SZ
2021-04-205.535.655.505.550.00%-0.27%2.44%19,644,900109,323,000117%5.570.63%5.511.03%5.470.96%5.420.46%-0.13%
威海广泰/002111.SZ
2021-04-2018.0019.5818.0019.388.88%0.86%7.40%17,196,200330,408,000377%19.218.84%18.647.65%18.366.97%18.043.33%-0.17%
银轮股份/002126.SZ
2021-04-2010.8711.0410.6410.90-1.09%0.75%2.97%23,270,800251,765,000265%10.82-1.42%10.820.60%10.740.81%10.591.21%0.52%
永贵电器/300351.SZ
2021-04-208.508.578.458.540.00%0.29%1.12%1,366,00011,631,00092%8.52-0.40%8.500.49%8.440.67%8.45-0.20%-0.51%
三一重工/600031.SH
2021-04-2032.5732.7932.0132.33-1.73%-0.04%-0.03%103,792,0003,356,989,00094%32.34-0.13%32.221.21%31.890.58%32.34-0.57%-0.78%
东风科技/600081.SH
2021-04-2013.1913.6612.7212.803.06%-3.80%2.54%35,789,700476,232,000618%13.317.62%12.9610.66%12.8311.53%12.4810.14%0.87%
林海股份/600099.SH
2021-04-206.486.626.436.602.33%1.23%2.85%3,520,10022,950,000177%6.520.56%6.500.56%6.460.97%6.420.36%0.29%
长春一东/600148.SH
2021-04-2013.5113.7013.3213.38-0.96%-0.65%0.68%1,446,40019,479,000111%13.47-0.30%13.450.66%13.350.53%13.290.07%0.12%
东安动力/600178.SH
2021-04-207.838.017.778.0110.03%0.68%11.19%15,179,900120,766,000207%7.969.20%7.484.53%7.394.32%7.202.62%0.37%
安源煤业/600397.SH
2021-04-202.692.732.642.64-1.86%-1.31%-0.34%20,876,80055,846,00076%2.68-1.76%2.690.75%2.650.38%2.650.23%0.29%
方大特钢/600507.SH
2021-04-209.189.279.159.190.11%0.10%-1.80%45,775,800420,288,00069%9.18-0.11%9.29-1.05%9.37-0.05%9.36-0.08%0.58%
交运股份/600676.SH
2021-04-204.714.834.704.760.63%-0.21%2.96%3,565,20017,006,000124%4.771.25%4.721.31%4.631.09%4.620.28%-0.17%
上海凤凰/600679.SH
2021-04-2012.4512.4912.3112.32-1.04%-0.52%-0.30%944,20011,694,00053%12.39-0.29%12.370.49%12.280.39%12.360.10%0.26%
中船防务/600685.SH
2021-04-2025.6926.2325.5125.820.27%-0.39%1.09%13,676,500354,503,000124%25.920.93%25.601.71%25.291.53%25.54-0.46%0.22%
ST天雁/600698.SH
2021-04-202.682.782.682.731.49%-0.44%3.17%8,721,90023,913,000127%2.743.04%2.671.75%2.651.30%2.650.04%0.32%
一汽富维/600742.SH
2021-04-2010.1610.209.929.94-1.88%-0.79%1.53%11,068,600110,891,000159%10.02-0.39%9.960.81%9.870.86%9.790.45%0.12%
中路股份/600818.SH
2021-04-2010.5510.7510.2410.29-2.46%-1.94%3.53%9,157,30096,093,00091%10.49-2.16%10.542.06%10.221.29%9.941.02%2.05%
ST电能/600877.SH
2021-04-2016.3916.5915.8816.47-0.06%1.75%7.53%12,942,700209,497,000112%16.19-1.28%16.071.61%15.910.97%15.321.33%1.62%
康尼机电/603111.SH
2021-04-205.285.295.185.20-1.70%-0.69%-1.35%4,625,10024,219,000135%5.24-0.48%5.240.48%5.220.29%5.27-0.17%-0.19%
福达股份/603166.SH
2021-04-206.777.086.776.921.02%-0.47%3.95%6,765,20047,037,000142%6.950.93%6.871.30%6.781.27%6.661.00%0.45%
隆鑫通用/603766.SH
2021-04-203.523.553.453.46-1.42%-0.77%1.50%10,600,50036,969,000111%3.49-0.29%3.480.72%3.450.61%3.410.44%0.32%