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
2021-01-182.292.312.212.260.89%-0.79%-0.70%2,517,0005,734,00099%2.284.26%2.202.33%2.190.18%2.28-0.91%-0.71%
潍柴动力/000338.SZ
2021-01-1818.3918.9518.2218.740.54%0.60%5.04%90,191,0001,680,090,00075%18.63-0.56%18.920.09%18.651.40%17.841.03%1.35%
万向钱潮/000559.SZ
2021-01-185.115.185.095.130.00%-0.08%-0.10%13,640,10070,025,00074%5.130.08%5.130.43%5.100.14%5.14-0.56%-0.67%
襄阳轴承/000678.SZ
2021-01-185.095.104.864.930.82%-0.54%4.34%5,602,20027,768,000124%4.962.21%4.901.30%4.831.26%4.730.53%-0.49%
模塑科技/000700.SZ
2021-01-185.725.855.635.801.58%0.71%-8.45%16,455,60094,770,00029%5.760.89%5.71-2.09%5.94-3.15%6.34-0.25%1.21%
贝瑞基因/000710.SZ
2021-01-1834.1034.2833.2333.54-1.32%-0.38%-4.83%4,987,200167,914,000100%33.67-0.38%33.750.69%33.70-0.81%35.24-1.11%-1.09%
航发控制/000738.SZ
2021-01-1823.7024.7023.6024.422.48%0.30%-5.32%36,453,100887,529,00059%24.352.83%24.47-4.80%25.99-0.82%25.790.49%1.52%
*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
2021-01-183.743.743.643.65-1.62%-0.46%-1.70%30,436,500111,623,000146%3.67-0.89%3.680.03%3.67-0.16%3.71-0.70%-0.55%
钱江摩托/000913.SZ
2021-01-1825.5727.0624.0026.864.11%2.72%11.87%6,262,500163,754,00092%26.152.87%25.503.85%24.442.50%24.010.31%-1.31%
南方汇通/000920.SZ
2021-01-187.778.047.647.942.06%0.93%6.68%5,907,00046,471,00094%7.871.68%7.841.94%7.671.28%7.440.74%0.40%
宗申动力/001696.SZ
2021-01-187.147.567.117.464.48%0.67%-1.28%15,254,300113,041,000102%7.413.74%7.240.47%7.30-0.25%7.56-0.79%-0.16%
中航机电/002013.SZ
2021-01-1812.3912.9512.3812.582.69%-0.87%-3.93%93,832,0001,190,723,00057%12.693.16%12.49-0.94%12.74-0.31%13.100.13%1.95%
宁波华翔/002048.SZ
2021-01-1816.0016.2015.8616.02-0.19%0.16%0.65%6,512,300104,162,00072%16.00-0.63%15.960.77%15.820.20%15.92-1.14%-0.07%
万丰奥威/002085.SZ
2021-01-186.196.195.866.00-3.07%0.27%-5.11%55,409,900331,585,000166%5.98-3.09%6.07-1.91%6.14-1.65%6.32-2.02%-0.38%
威海广泰/002111.SZ
2021-01-1815.8516.3015.7916.030.82%-0.27%-5.19%4,632,40074,457,00035%16.071.56%15.98-1.32%16.35-0.71%16.910.16%1.17%
银轮股份/002126.SZ
2021-01-1812.0412.3411.9112.282.08%1.08%-4.93%21,364,600259,548,00086%12.150.97%12.11-0.73%12.21-1.17%12.92-2.56%-0.50%
永贵电器/300351.SZ
2021-01-189.219.389.219.360.97%0.20%-2.34%1,543,10014,414,00045%9.341.13%9.270.40%9.260.10%9.58-0.08%0.01%
三一重工/600031.SH
2021-01-1841.4542.1539.7641.650.51%0.80%0.40%121,388,2005,015,824,00075%41.320.44%41.73-3.80%43.17-0.15%41.480.98%2.25%
东风科技/600081.SH
2021-01-1813.2213.4813.0013.310.76%0.12%-13.07%11,452,500152,252,00052%13.290.58%13.30-1.80%13.68-2.49%15.31-4.16%-0.69%
林海股份/600099.SH
2021-01-185.535.725.535.702.52%0.90%0.09%1,315,4007,431,00064%5.652.37%5.521.60%5.48-0.02%5.70-0.97%-0.83%
长春一东/600148.SH
2021-01-1813.3713.5613.2813.430.60%-0.13%-2.64%954,90012,841,00050%13.451.19%13.33-0.89%13.510.32%13.79-1.28%-0.41%
东安动力/600178.SH
2021-01-187.177.267.157.230.70%0.04%-1.23%5,795,20041,882,00053%7.230.35%7.20-0.17%7.27-1.20%7.32-0.71%-1.32%
安源煤业/600397.SH
2021-01-182.702.852.702.812.93%0.29%-7.35%24,984,70070,018,00069%2.802.98%2.74-1.05%2.80-1.41%3.03-2.29%-1.21%
方大特钢/600507.SH
2021-01-186.957.086.916.94-1.14%-0.64%-0.87%24,762,700172,978,00066%6.99-0.58%7.04-0.34%7.010.44%7.000.07%0.22%
交运股份/600676.SH
2021-01-184.304.394.304.351.16%-0.21%-2.09%1,972,2008,596,00051%4.360.97%4.300.77%4.290.02%4.44-1.20%-1.32%
上海凤凰/600679.SH
2021-01-1812.4512.7412.3912.590.40%-0.10%-1.98%1,769,80022,304,00055%12.601.16%12.530.84%12.49-0.05%12.84-1.22%-0.83%
中船防务/600685.SH
2021-01-1829.3730.6429.3729.752.34%-0.47%-2.64%26,713,300798,470,00059%29.893.08%29.53-1.85%30.43-1.62%30.561.27%1.64%
ST天雁/600698.SH
2021-01-182.282.392.262.384.39%1.58%-0.29%6,221,70014,576,00086%2.343.90%2.291.92%2.28-0.31%2.39-0.91%-0.31%
一汽富维/600742.SH
2021-01-189.309.429.219.400.86%0.67%-0.54%5,173,20048,301,00067%9.340.71%9.300.33%9.28-0.18%9.45-0.76%-0.55%
中路股份/600818.SH
2021-01-187.227.547.227.350.82%-0.80%0.60%1,920,30014,228,00075%7.412.95%7.202.09%7.120.69%7.31-0.82%-1.37%
ST电能/600877.SH
2021-01-1811.0511.6010.9211.604.98%2.06%12.68%12,569,700142,871,00082%11.375.06%10.903.85%10.591.29%10.301.25%1.31%
康尼机电/603111.SH
2021-01-185.605.705.555.681.07%0.62%0.25%4,192,90023,671,00078%5.65-0.21%5.710.49%5.650.46%5.670.04%0.08%
福达股份/603166.SH
2021-01-185.575.655.545.641.26%0.34%-0.21%1,408,7007,919,00069%5.621.48%5.511.83%5.470.04%5.65-0.60%-0.72%
隆鑫通用/603766.SH
2021-01-183.323.363.303.310.30%-0.36%0.06%8,770,90029,138,00079%3.321.13%3.281.11%3.260.00%3.31-0.60%-0.48%