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
2019-11-144.394.454.314.34-1.36%-0.82%0.07%5,778,90025,290,000130%4.380.09%4.341.07%4.320.19%4.340.02%-0.51%
潍柴动力/000338.SZ
2019-11-1412.6212.7812.5512.61-0.08%-0.33%-1.02%32,080,900405,881,00043%12.650.69%12.60-0.38%12.72-0.28%12.740.84%0.75%
万向钱潮/000559.SZ
2019-11-145.085.125.085.100.39%-0.08%-1.39%2,668,30013,619,00059%5.100.47%5.10-0.68%5.18-0.14%5.170.10%-0.16%
襄阳轴承/000678.SZ
2019-11-146.746.816.736.770.30%0.00%-1.76%904,6006,124,00085%6.770.10%6.77-0.54%6.82-0.41%6.89-0.25%-0.12%
模塑科技/000700.SZ
2019-11-143.623.743.623.720.81%0.70%-1.82%5,897,50021,786,00072%3.690.74%3.67-0.65%3.76-0.37%3.79-0.37%-0.42%
贝瑞基因/000710.SZ
2019-11-1434.4837.0934.4636.184.87%0.25%5.09%8,729,100315,032,000157%36.094.07%35.282.73%35.011.51%34.431.48%1.01%
航发控制/000738.SZ
2019-11-1413.0913.1513.0013.08-0.23%-0.02%-3.50%2,849,00037,274,00053%13.080.20%13.06-0.53%13.25-0.85%13.55-0.29%-0.14%
*ST斯太/000760.SZ
2019-11-141.311.341.301.341.52%1.59%-0.15%5,760,7007,596,000131%1.320.84%1.32-0.53%1.33-0.52%1.34-0.59%-0.31%
湖北能源/000883.SZ
2019-11-144.084.084.044.04-0.98%-0.42%-1.77%3,904,30015,840,00078%4.06-0.10%4.06-0.54%4.10-0.37%4.11-0.05%0.12%
钱江摩托/000913.SZ
2019-11-1410.9011.2910.7811.101.19%0.38%-5.59%7,063,90078,110,00057%11.060.14%11.13-2.01%11.70-2.46%11.760.30%1.42%
南方汇通/000920.SZ
2019-11-146.416.466.306.38-0.31%0.11%-3.49%1,442,9009,195,00097%6.37-0.78%6.41-1.44%6.51-0.75%6.61-0.57%-0.46%
宗申动力/001696.SZ
2019-11-145.225.255.165.21-0.38%0.10%-3.48%4,421,50023,012,00077%5.21-0.36%5.23-1.02%5.33-1.00%5.40-0.46%-0.31%
中航机电/002013.SZ
2019-11-146.436.456.386.440.16%0.31%-3.22%7,436,40047,740,00053%6.42-0.34%6.43-0.14%6.48-1.04%6.65-0.18%0.27%
宁波华翔/002048.SZ
2019-11-1414.5814.6614.2214.31-1.58%-0.69%-1.53%11,119,000160,226,000108%14.41-0.49%14.49-0.58%14.61-0.58%14.530.30%0.60%
万丰奥威/002085.SZ
2019-11-146.977.046.967.010.43%-0.03%-0.07%1,980,00013,884,00067%7.010.94%6.97-0.19%7.03-0.16%7.020.16%0.12%
威海广泰/002111.SZ
2019-11-1414.8014.8414.5114.58-0.95%-0.39%-1.89%5,219,50076,396,00078%14.64-1.06%14.80-1.12%14.93-0.20%14.860.30%0.15%
银轮股份/002126.SZ
2019-11-147.127.137.037.080.00%-0.03%0.21%3,360,00023,797,000106%7.08-0.06%7.07-0.06%7.110.01%7.070.26%0.00%
永贵电器/300351.SZ
2019-11-148.489.208.488.744.17%-1.09%0.03%8,039,20071,034,000225%8.845.32%8.682.98%8.660.92%8.740.05%-0.63%
三一重工/600031.SH
2019-11-1414.0414.1013.9414.070.79%0.11%0.40%47,477,300667,284,00075%14.061.20%13.980.17%14.04-0.01%14.010.39%0.02%
东风科技/600081.SH
2019-11-1410.6410.7810.6110.74-0.19%0.36%-0.17%2,803,60030,003,00070%10.70-0.09%10.630.15%10.71-0.26%10.76-0.31%-1.00%
林海股份/600099.SH
2019-11-146.416.486.346.451.26%0.47%-2.02%1,015,4006,519,00064%6.420.31%6.380.17%6.40-0.36%6.58-0.47%-0.39%
长春一东/600148.SH
2019-11-1413.0913.0912.9013.000.23%-0.01%-2.85%510,8006,641,00067%13.00-0.50%13.08-0.51%13.20-0.45%13.38-0.47%-0.62%
东安动力/600178.SH
2019-11-144.424.474.424.450.00%0.02%-2.24%831,0003,697,00049%4.450.09%4.43-0.29%4.49-0.33%4.55-0.29%-0.45%
安源煤业/600397.SH
2019-11-141.992.001.961.980.00%0.05%-4.30%3,847,4007,614,00088%1.98-0.95%1.99-0.75%2.02-0.88%2.07-1.10%-0.87%
方大特钢/600507.SH
2019-11-148.188.288.158.251.23%0.40%0.52%4,798,40039,430,00081%8.220.71%8.180.23%8.22-0.12%8.210.11%-0.13%
交运股份/600676.SH
2019-11-144.154.174.124.150.00%0.12%-3.17%1,594,6006,609,00084%4.15-0.53%4.17-0.81%4.22-0.71%4.29-0.53%-0.15%
上海凤凰/600679.SH
2019-11-1412.1512.4812.1512.19-0.08%-0.42%-0.97%709,5008,686,00057%12.240.21%12.210.77%12.17-0.05%12.31-0.43%-0.43%
中船防务/600685.SH
2019-11-1414.7814.7814.5414.700.68%-0.02%-4.17%3,956,80058,175,00077%14.700.44%14.71-0.96%14.94-1.14%15.34-0.87%-0.71%
*ST天雁/600698.SH
2019-11-142.832.872.812.850.35%0.18%0.49%2,246,1006,390,00042%2.850.71%2.82-0.39%2.84-0.07%2.84-0.56%-0.80%
一汽富维/600742.SH
2019-11-1411.4911.4911.3211.35-0.61%-0.19%0.84%1,369,80015,578,00049%11.37-0.16%11.290.55%11.260.29%11.260.04%-0.28%
中路股份/600818.SH
2019-11-1413.4813.4913.0713.11-1.06%-0.66%2.79%2,609,90034,443,00071%13.20-0.59%13.240.26%13.121.22%12.750.54%0.70%
*ST电能/600877.SH
2019-11-145.215.255.185.18-0.58%-0.58%-1.63%2,049,00010,676,00043%5.210.12%5.20-0.97%5.230.35%5.27-1.46%-1.07%
康尼机电/603111.SH
2019-11-145.085.135.045.100.99%0.08%-1.18%2,261,90011,527,00070%5.101.01%5.060.22%5.09-0.27%5.16-0.50%-0.29%
福达股份/603166.SH
2019-11-145.195.195.135.170.19%0.14%-2.64%651,5003,364,00047%5.16-0.21%5.16-0.39%5.22-0.65%5.31-0.39%-0.46%
隆鑫通用/603766.SH
2019-11-143.253.313.223.280.92%0.28%-6.23%9,306,30030,441,00051%3.27-0.31%3.30-0.60%3.36-1.79%3.50-0.43%0.13%