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
2019-05-244.184.284.184.230.48%-0.09%-4.32%2,789,90011,813,00070%4.23-1.21%4.30-1.13%4.30-1.33%4.42-0.38%-0.69%
潍柴动力/000338.SZ
2019-05-2411.2511.6611.1811.502.86%0.52%-0.96%75,515,800863,874,000105%11.441.98%11.390.17%11.30-0.41%11.61-0.44%-0.41%
万向钱潮/000559.SZ
2019-05-245.976.095.955.980.50%-0.48%-5.24%4,879,60029,320,00061%6.01-0.03%6.04-0.90%6.07-0.82%6.31-0.97%-0.20%
襄阳轴承/000678.SZ
2019-05-248.768.848.608.70-1.47%-0.06%-0.75%2,234,10019,447,00054%8.71-1.43%8.83-1.42%8.91-0.84%8.770.84%-0.21%
模塑科技/000700.SZ
2019-05-243.663.773.643.660.00%-1.37%-5.11%8,122,00030,144,000104%3.71-0.99%3.76-1.62%3.80-1.09%3.86-0.47%-0.48%
贝瑞基因/000710.SZ
2019-05-2433.4934.1733.4333.850.15%-0.06%-4.25%699,20023,682,00050%33.87-0.26%34.22-1.58%34.57-0.86%35.35-0.33%-0.39%
航发控制/000738.SZ
2019-05-2413.9014.0613.5613.62-2.51%-0.87%-2.82%5,188,80071,289,00079%13.74-2.44%13.97-0.65%13.98-0.24%14.02-0.05%0.01%
*ST斯太/000760.SZ
2019-05-241.611.651.591.59-4.79%-0.50%-21.29%24,157,40038,606,00062%1.60-5.05%1.66-3.20%1.71-7.80%2.02-1.94%-4.98%
湖北能源/000883.SZ
2019-05-243.953.983.953.980.25%0.38%1.04%3,323,10013,175,00058%3.97-0.15%3.970.15%3.950.08%3.940.08%-0.26%
钱江摩托/000913.SZ
2019-05-249.659.779.509.56-0.93%-0.16%-5.30%1,288,00012,332,00055%9.58-1.38%9.73-1.26%9.78-1.66%10.10-0.53%-0.11%
南方汇通/000920.SZ
2019-05-247.437.527.357.400.14%-0.62%-6.03%3,067,80022,844,00077%7.45-1.39%7.58-1.66%7.67-1.68%7.88-0.04%-0.63%
宗申动力/001696.SZ
2019-05-246.416.596.416.521.88%0.22%-4.87%18,550,800120,686,00054%6.51-0.15%6.56-0.53%6.53-1.72%6.85-0.70%-1.48%
中航机电/002013.SZ
2019-05-247.037.097.007.050.14%0.16%-1.97%9,641,30067,864,00063%7.04-1.07%7.12-0.59%7.14-0.53%7.19-0.19%-0.21%
宁波华翔/002048.SZ
2019-05-2411.4611.4911.1311.24-3.10%-0.13%-2.41%5,901,10066,416,00086%11.26-1.45%11.38-0.09%11.27-0.26%11.52-0.70%-0.85%
万丰奥威/002085.SZ
2019-05-247.177.337.177.21-0.14%-0.35%-0.25%5,204,50037,653,00061%7.24-0.33%7.350.07%7.260.33%7.230.13%-0.63%
威海广泰/002111.SZ
2019-05-2412.5012.5812.2212.35-1.44%-0.15%-2.40%1,658,10020,509,00077%12.37-1.90%12.58-1.37%12.64-0.23%12.650.05%-0.16%
银轮股份/002126.SZ
2019-05-247.497.607.487.510.13%-0.12%-2.47%3,498,80026,307,00065%7.520.05%7.56-0.83%7.58-0.80%7.70-0.41%-0.69%
永贵电器/300351.SZ
2019-05-249.329.539.129.28-1.80%-0.15%-3.51%3,848,00035,763,00074%9.29-2.88%9.53-0.68%9.50-0.10%9.62-0.45%-1.13%
三一重工/600031.SH
2019-05-2411.8712.0911.8712.031.09%0.23%0.59%67,871,300814,612,00081%12.000.43%11.970.45%11.860.35%11.96-0.38%-0.06%
东风科技/600081.SH
2019-05-2411.5212.5211.5212.123.95%0.57%-5.61%15,298,300184,360,00098%12.051.03%12.06-0.57%12.04-1.93%12.84-1.03%-0.94%
林海股份/600099.SH
2019-05-247.357.507.307.452.34%0.72%-3.06%3,817,40028,238,00057%7.40-1.23%7.61-1.44%7.63-0.48%7.690.18%-0.52%
长春一东/600148.SH
2019-05-2415.0915.1914.9015.03-0.40%-0.01%-3.02%807,50012,138,00063%15.03-1.05%15.24-0.83%15.24-0.70%15.50-0.31%-0.67%
东安动力/600178.SH
2019-05-245.005.064.955.000.00%0.02%-3.46%2,411,30012,055,00053%5.00-0.70%5.11-1.45%5.14-0.27%5.18-0.14%-0.54%
安源煤业/600397.SH
2019-05-242.923.012.902.92-2.01%-0.78%-0.48%16,157,90047,558,000104%2.94-2.13%2.970.47%2.940.38%2.930.58%-0.20%
方大特钢/600507.SH
2019-05-249.619.729.589.63-0.31%-0.04%-3.54%10,859,900104,629,00064%9.63-1.16%9.77-0.92%9.82-1.01%9.98-0.55%-2.72%
交运股份/600676.SH
2019-05-245.095.094.985.06-0.39%0.64%-3.21%6,912,00034,753,00088%5.03-1.57%5.09-1.01%5.10-1.45%5.230.04%-0.28%
上海凤凰/600679.SH
2019-05-2412.5313.5512.5313.313.98%1.49%-2.51%3,228,00042,331,00056%13.110.13%13.30-1.31%13.36-0.33%13.650.33%0.66%
中船防务/600685.SH
2019-05-2413.4413.6513.1313.31-1.04%-0.22%-3.43%4,938,90065,887,00067%13.34-1.88%13.55-1.43%13.62-0.23%13.78-0.54%-0.83%
*ST天雁/600698.SH
2019-05-242.482.522.392.44-3.17%-0.69%-13.63%11,531,70028,334,00083%2.46-2.81%2.57-3.02%2.63-3.70%2.83-2.49%-1.75%
一汽富维/600742.SH
2019-05-2411.1011.4511.0011.312.54%0.66%-2.04%3,212,10036,091,000114%11.240.34%11.26-0.46%11.29-0.91%11.55-0.66%-0.80%
中路股份/600818.SH
2019-05-2412.1512.3711.8011.92-4.26%-1.35%-7.03%1,749,00021,133,00065%12.08-3.38%12.46-2.14%12.57-0.95%12.82-0.29%-0.39%
*ST嘉陵/600877.SH
2019-05-245.815.905.755.78-2.03%-0.65%-3.39%3,715,50021,617,00067%5.82-2.19%5.96-0.32%5.91-0.37%5.98-0.33%-0.96%
康尼机电/603111.SH
2019-05-244.604.674.554.55-1.30%-0.74%-7.60%2,310,00010,589,00048%4.58-1.25%4.67-1.37%4.73-2.01%4.92-0.95%-0.63%
福达股份/603166.SH
2019-05-246.446.486.376.39-2.14%-0.41%-3.03%1,372,9008,808,00062%6.42-2.33%6.66-0.49%6.62-0.03%6.590.23%0.01%
隆鑫通用/603766.SH
2019-05-244.214.294.184.292.14%0.70%-2.79%8,128,70034,627,00085%4.260.42%4.27-0.72%4.30-1.29%4.41-0.99%-0.74%