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
2019-03-255.476.225.405.924.78%0.58%5.56%36,240,500213,307,000145%5.895.48%5.753.18%5.662.41%5.611.08%1.01%
潍柴动力/000338.SZ
2019-03-2511.3511.4411.1111.20-3.45%-0.56%0.80%92,810,7001,045,313,000104%11.26-2.52%11.49-1.48%11.510.45%11.110.67%0.77%
万向钱潮/000559.SZ
2019-03-256.897.176.837.040.43%1.22%-0.06%17,791,300123,740,00091%6.96-0.13%7.000.34%6.97-0.04%7.04-0.48%0.36%
襄阳轴承/000678.SZ
2019-03-259.009.358.909.00-1.64%-0.75%0.78%10,186,80092,377,000118%9.070.38%9.26-0.54%9.220.09%8.931.56%1.90%
模塑科技/000700.SZ
2019-03-253.994.103.954.040.00%0.00%3.46%11,847,20047,858,00099%4.040.85%4.001.27%3.951.08%3.910.62%0.48%
贝瑞基因/000710.SZ
2019-03-2545.5945.7243.5643.68-5.64%-1.91%-3.35%3,094,800137,807,000114%44.53-1.88%44.95-0.38%45.11-0.76%45.19-0.11%0.29%
航发控制/000738.SZ
2019-03-2515.8017.0015.8016.403.86%0.04%2.41%36,098,700591,799,000158%16.394.20%16.092.69%15.981.77%16.010.86%0.78%
斯太尔/000760.SZ
2019-03-253.503.583.473.51-1.96%-0.62%-4.67%24,353,30086,009,00065%3.53-1.04%3.58-0.97%3.61-0.69%3.68-0.22%-0.06%
湖北能源/000883.SZ
2019-03-254.294.314.214.25-2.07%-0.58%0.21%18,051,50077,169,000110%4.28-1.11%4.290.26%4.270.31%4.240.28%0.10%
钱江摩托/000913.SZ
2019-03-2512.0012.0511.5611.76-3.69%-0.73%3.93%9,261,400109,716,00085%11.85-1.81%11.852.13%11.561.24%11.320.82%0.90%
南方汇通/000920.SZ
2019-03-257.367.447.227.27-2.94%-1.03%-1.85%5,243,50038,519,00065%7.35-0.56%7.41-0.11%7.430.20%7.41-0.18%0.54%
宗申动力/001696.SZ
2019-03-256.106.556.046.382.57%0.44%4.61%34,317,500217,994,000129%6.352.90%6.271.00%6.240.97%6.100.89%0.36%
中航机电/002013.SZ
2019-03-257.808.467.768.143.30%0.27%4.53%160,367,8001,301,942,000209%8.122.41%8.021.89%7.951.96%7.791.21%0.14%
宁波华翔/002048.SZ
2019-03-2513.2913.4313.0313.07-2.68%-1.16%0.14%9,032,100119,444,00095%13.22-0.37%13.230.15%13.220.28%13.050.28%0.24%
万丰奥威/002085.SZ
2019-03-258.408.688.358.39-2.33%-1.01%-0.90%15,776,200133,724,00083%8.480.14%8.49-0.02%8.52-0.46%8.470.31%0.39%
威海广泰/002111.SZ
2019-03-2513.2614.1713.2113.752.61%-0.19%1.52%9,397,800129,465,000166%13.783.32%13.571.72%13.560.90%13.540.83%0.71%
银轮股份/002126.SZ
2019-03-259.039.128.939.04-3.62%0.08%-2.75%23,420,800211,559,00085%9.03-2.16%9.19-1.00%9.24-1.10%9.300.11%0.64%
永贵电器/300351.SZ
2019-03-2510.7311.0210.5810.76-1.01%-1.00%-3.86%6,764,50073,526,00055%10.87-0.35%10.920.58%10.90-0.73%11.19-0.39%-0.31%
三一重工/600031.SH
2019-03-2512.5112.7312.2612.31-4.35%-1.17%-0.84%168,603,0002,100,057,000112%12.46-3.51%12.78-2.14%12.88-0.66%12.410.95%1.07%
东风科技/600081.SH
2019-03-259.609.719.409.54-2.45%-0.32%1.60%4,950,50047,381,00088%9.57-1.26%9.600.39%9.550.53%9.390.49%0.49%
林海股份/600099.SH
2019-03-257.457.767.337.682.13%2.10%6.28%8,186,80061,578,000180%7.521.65%7.431.81%7.361.42%7.231.29%0.73%
长春一东/600148.SH
2019-03-2518.7821.0018.5220.024.60%0.29%4.19%10,769,400214,977,000241%19.966.08%19.434.55%19.203.57%19.211.54%0.81%
东安动力/600178.SH
2019-03-255.826.575.816.5710.05%2.56%13.26%14,802,80094,827,000175%6.419.41%6.064.77%5.943.45%5.802.33%0.65%
*ST安煤/600397.SH
2019-03-252.823.022.822.973.13%-0.03%7.53%16,138,30047,948,000138%2.975.06%2.892.23%2.852.38%2.761.36%0.38%
方大特钢/600507.SH
2019-03-2514.4414.5614.3814.41-1.77%-0.26%-1.29%16,144,500233,247,00061%14.45-0.86%14.59-0.61%14.70-0.51%14.600.31%0.23%
交运股份/600676.SH
2019-03-255.555.685.535.53-2.81%-1.16%-0.04%14,707,00082,285,00066%5.60-1.67%5.640.27%5.61-0.05%5.530.53%0.80%
上海凤凰/600679.SH
2019-03-2516.7016.7415.9415.94-9.99%-1.58%1.46%15,711,900254,477,000119%16.20-5.64%17.250.42%16.570.40%15.711.32%3.05%
中船防务/600685.SH
2019-03-2516.8218.9216.5818.839.48%3.04%9.12%41,359,800755,821,000195%18.276.36%17.942.17%17.831.79%17.261.90%1.07%
湖南天雁/600698.SH
2019-03-253.994.383.994.15-6.32%-0.31%-6.97%50,633,400210,783,000107%4.16-5.30%4.29-3.18%4.35-1.27%4.46-0.54%0.58%
一汽富维/600742.SH
2019-03-2512.9013.2412.8112.86-1.91%-1.21%3.79%7,119,70092,687,000105%13.02-0.10%12.931.21%12.741.03%12.390.81%0.39%
中路股份/600818.SH
2019-03-2515.5616.0415.5315.57-3.77%-1.22%-7.40%6,698,200105,584,00046%15.76-1.51%16.21-0.63%16.37-2.83%16.810.83%3.07%
ST嘉陵/600877.SH
2019-03-225.585.805.525.753.23%0.47%9.67%12,087,50069,181,000129%5.724.28%5.512.88%5.422.54%5.241.87%0.73%
康尼机电/603111.SH
2019-03-255.405.455.275.28-4.00%-1.53%-3.42%13,000,00069,709,00077%5.36-1.65%5.42-0.06%5.420.17%5.47-0.51%-0.14%
福达股份/603166.SH
2019-03-256.626.866.586.770.45%0.00%2.19%4,081,30027,631,000106%6.770.07%6.740.72%6.690.74%6.630.55%0.37%
隆鑫通用/603766.SH
2019-03-255.185.355.155.24-0.57%-0.40%2.87%26,274,900138,241,000105%5.260.84%5.221.18%5.160.92%5.090.53%0.03%