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
2020-09-282.492.492.462.46-0.81%-0.49%-1.68%1,076,4002,661,00054%2.47-0.28%2.48-0.52%2.50-0.12%2.50-0.04%-0.33%
潍柴动力/000338.SZ
2020-09-2815.0115.1814.7214.95-0.13%-0.25%-4.40%46,656,100699,303,00070%14.990.10%15.03-1.25%15.30-1.86%15.640.02%0.62%
万向钱潮/000559.SZ
2020-09-285.855.925.745.80-1.02%-0.09%1.79%12,381,80071,874,00094%5.810.71%5.74-0.16%5.740.30%5.700.44%0.25%
襄阳轴承/000678.SZ
2020-09-285.005.034.944.98-0.20%0.18%-5.63%1,763,4008,766,00037%4.97-0.48%5.02-0.81%5.11-1.29%5.28-0.66%-0.72%
模塑科技/000700.SZ
2020-09-286.176.246.056.05-2.10%-1.51%-8.39%7,509,90046,132,00055%6.14-0.16%6.18-1.92%6.35-1.58%6.60-0.71%-0.84%
贝瑞基因/000710.SZ
2020-09-2856.5056.5053.2353.64-4.37%-1.27%-5.32%4,300,000233,611,00088%54.33-3.93%56.11-4.71%57.97-0.77%56.66-0.01%-0.35%
航发控制/000738.SZ
2020-09-2819.0019.2018.8119.030.16%-0.12%-3.57%5,984,600114,020,00041%19.05-0.13%19.13-0.74%19.44-2.03%19.740.07%-0.53%
*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
2020-09-283.713.753.703.751.35%0.51%-1.76%5,695,20021,250,00066%3.730.78%3.72-0.46%3.75-0.74%3.82-0.24%-0.17%
钱江摩托/000913.SZ
2020-09-2825.5925.7324.1324.31-3.99%-1.45%-3.96%4,073,800100,487,00078%24.67-3.27%25.18-0.94%25.24-0.51%25.31-0.60%0.02%
南方汇通/000920.SZ
2020-09-287.777.887.417.47-4.48%-1.83%-6.75%4,350,90033,105,00059%7.61-4.78%7.82-0.99%7.90-1.14%8.01-0.56%0.31%
宗申动力/001696.SZ
2020-09-287.967.967.747.82-0.76%0.12%-4.30%8,213,80064,162,00054%7.81-1.08%7.87-0.88%7.97-1.70%8.17-0.37%-0.66%
中航机电/002013.SZ
2020-09-2811.3611.4110.8410.90-4.05%-1.11%-3.85%32,258,700355,542,00055%11.02-3.21%11.32-0.71%11.35-1.83%11.340.29%0.44%
宁波华翔/002048.SZ
2020-09-2817.3717.3717.0717.22-0.06%0.12%-5.32%6,541,300112,501,00031%17.20-0.66%17.42-1.42%17.81-1.86%18.190.01%0.26%
万丰奥威/002085.SZ
2020-09-287.087.086.796.84-2.56%-0.86%-3.91%18,408,100127,000,00059%6.90-2.53%7.07-1.91%7.21-0.47%7.120.10%0.04%
威海广泰/002111.SZ
2020-09-2815.2515.3415.1015.250.39%0.20%-1.73%2,131,30032,439,00079%15.22-0.39%15.31-1.03%15.45-0.92%15.52-0.13%-0.26%
银轮股份/002126.SZ
2020-09-2811.8611.9411.5211.58-2.20%-0.52%-6.99%9,509,400110,697,00070%11.64-2.00%11.90-1.86%12.14-1.94%12.45-0.53%-0.60%
永贵电器/300351.SZ
2020-09-289.9410.359.8610.061.00%-0.42%0.38%4,913,40049,634,000117%10.101.96%10.01-0.05%9.990.00%10.02-0.39%-0.81%
三一重工/600031.SH
2020-09-2824.6225.1224.5324.751.94%-0.26%0.46%53,291,6001,322,423,00079%24.821.95%24.61-0.30%24.72-0.54%24.640.66%0.71%
东风科技/600081.SH
2020-09-2811.0411.0510.8710.92-1.18%-0.25%-2.71%1,112,40012,177,00031%10.95-0.78%11.04-0.75%11.13-0.92%11.220.14%0.04%
林海股份/600099.SH
2020-09-286.776.826.636.67-1.33%-0.46%-3.86%1,724,30011,555,00085%6.700.12%6.73-1.01%6.81-1.00%6.94-0.69%-0.73%
长春一东/600148.SH
2020-09-2813.9814.0413.6813.79-1.36%0.04%-4.32%722,2009,955,00063%13.78-0.84%13.93-1.32%14.18-1.45%14.41-0.39%-0.77%
东安动力/600178.SH
2020-09-287.567.857.507.622.83%-0.61%6.28%42,312,600324,422,000277%7.675.62%7.455.02%7.353.29%7.172.78%-0.16%
安源煤业/600397.SH
2020-09-282.502.742.502.7410.04%2.09%3.87%26,250,70070,462,000132%2.687.36%2.591.29%2.63-0.11%2.640.53%-0.36%
方大特钢/600507.SH
2020-09-285.515.515.375.40-1.82%-0.64%-3.31%12,833,10069,752,00094%5.44-1.43%5.49-0.85%5.53-0.93%5.59-0.36%-0.29%
交运股份/600676.SH
2020-09-285.185.575.165.516.58%1.53%1.66%11,038,90059,911,000239%5.434.51%5.351.71%5.370.21%5.420.24%0.27%
上海凤凰/600679.SH
2020-09-2812.6612.6712.3712.40-2.13%-0.70%-3.06%719,9008,990,00059%12.49-0.91%12.65-1.85%12.83-0.20%12.79-0.07%-0.03%
中船防务/600685.SH
2020-09-2828.5028.6927.5527.64-3.96%-1.52%-1.96%15,808,900443,686,00086%28.07-0.96%27.980.19%28.07-1.47%28.190.04%-0.74%
ST天雁/600698.SH
2020-09-282.292.292.252.26-0.44%-0.35%-4.44%2,246,3005,094,00061%2.27-0.31%2.29-1.08%2.32-1.19%2.37-0.38%-0.33%
一汽富维/600742.SH
2020-09-2810.3110.3110.1210.250.69%0.42%-3.13%3,666,60037,425,00062%10.210.09%10.27-1.04%10.40-1.63%10.58-0.14%-0.24%
中路股份/600818.SH
2020-09-2810.4810.5010.0610.06-10.02%-0.75%-6.42%4,979,40050,469,000144%10.14-9.47%10.84-1.83%10.82-1.37%10.75-0.90%-0.15%
ST电能/600877.SH
2020-09-285.725.765.625.64-1.23%-0.51%-5.58%2,199,40012,469,00057%5.67-0.58%5.72-0.88%5.80-1.11%5.97-0.15%0.00%
康尼机电/603111.SH
2020-09-286.456.496.346.35-1.85%-0.80%-2.20%2,704,40017,310,00059%6.400.60%6.37-0.36%6.42-0.50%6.49-0.28%-0.67%
福达股份/603166.SH
2020-09-286.686.796.656.730.30%0.19%-1.71%1,733,70011,646,00083%6.720.39%6.70-0.68%6.80-0.59%6.85-0.15%-0.25%
隆鑫通用/603766.SH
2020-09-283.833.863.733.77-1.31%-0.08%-4.61%8,777,90033,122,00063%3.77-1.02%3.81-1.40%3.88-1.72%3.95-0.63%-0.58%