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
2020-03-303.703.703.543.58-4.28%-0.33%-9.23%5,432,10019,512,00046%3.59-4.72%3.74-1.37%3.72-0.19%3.94-7.81%-1.46%
潍柴动力/000338.SZ
2020-03-3012.2012.2811.9612.05-4.52%-0.29%-2.79%83,395,9001,007,822,000114%12.09-0.95%12.24-1.73%12.35-0.17%12.40-0.93%-1.53%
万向钱潮/000559.SZ
2020-03-305.155.155.005.09-0.97%0.59%-0.59%6,949,10035,159,00072%5.06-2.05%5.12-1.16%5.130.43%5.12-0.74%-1.10%
襄阳轴承/000678.SZ
2020-03-306.256.996.256.9910.08%3.72%13.14%15,757,600106,185,000250%6.745.13%6.453.70%6.343.26%6.182.98%0.34%
模塑科技/000700.SZ
2020-03-308.829.088.418.74-2.24%0.84%-9.49%58,648,200508,331,00055%8.67-5.39%9.24-1.97%9.20-0.52%9.66-0.92%-2.14%
贝瑞基因/000710.SZ
2020-03-3037.2137.2235.3035.88-5.55%-0.45%-5.37%4,182,400150,747,00069%36.04-5.92%37.96-1.01%37.56-0.03%37.92-2.31%-1.59%
航发控制/000738.SZ
2020-03-3012.2212.4411.7412.18-2.40%1.24%-13.54%16,187,200194,745,00042%12.03-5.43%12.51-2.80%12.79-2.77%14.09-1.59%-0.33%
*ST斯太/000760.SZ
2020-03-301.251.311.211.280.79%2.24%0.95%15,082,20018,884,00096%1.25-2.64%1.27-0.16%1.260.32%1.27-1.02%-0.32%
湖北能源/000883.SZ
2020-03-303.543.563.513.54-0.28%0.28%-0.34%6,947,60024,523,00080%3.53-1.15%3.55-0.50%3.560.14%3.55-0.39%-0.44%
钱江摩托/000913.SZ
2020-03-3010.0010.129.709.98-1.09%0.57%0.89%2,654,70026,342,00083%9.92-1.77%10.02-0.92%10.040.37%9.89-0.35%-1.01%
南方汇通/000920.SZ
2020-03-305.855.925.675.70-2.56%-0.63%-3.60%1,704,6009,777,00061%5.74-2.94%5.85-0.66%5.84-0.17%5.91-1.22%-0.81%
宗申动力/001696.SZ
2020-03-305.345.455.195.411.50%1.96%-6.06%10,844,90057,540,00045%5.31-1.12%5.34-1.15%5.350.06%5.76-2.74%-0.69%
中航机电/002013.SZ
2020-03-307.087.136.837.03-2.09%0.50%-4.25%23,443,400163,978,00069%7.00-2.70%7.12-2.44%7.21-0.65%7.34-1.98%-0.84%
宁波华翔/002048.SZ
2020-03-3017.4017.4016.3216.69-3.25%-0.57%-8.15%16,607,600278,757,00082%16.79-4.55%17.38-3.04%17.57-0.77%18.17-1.96%-2.59%
万丰奥威/002085.SZ
2020-03-306.676.676.456.62-0.60%0.91%-2.20%5,432,40035,634,00080%6.56-1.80%6.66-1.26%6.71-0.22%6.77-0.56%-0.53%
威海广泰/002111.SZ
2020-03-3014.1914.5613.5514.521.26%3.45%0.27%5,361,20075,250,000131%14.04-2.69%14.27-2.51%14.44-0.79%14.48-0.74%-1.46%
银轮股份/002126.SZ
2020-03-308.238.407.998.17-3.08%0.27%-6.43%21,538,900175,507,00065%8.15-5.00%8.51-2.06%8.490.05%8.73-1.50%-2.04%
永贵电器/300351.SZ
2020-03-307.707.747.457.52-4.20%-0.41%-4.22%5,768,50043,558,00086%7.55-4.03%7.72-1.30%7.72-0.09%7.85-2.76%-1.03%
三一重工/600031.SH
2020-03-3017.1017.7317.0117.612.09%0.59%8.93%94,633,5001,656,741,00084%17.511.20%17.301.17%17.052.45%16.170.71%-0.92%
东风科技/600081.SH
2020-03-3010.7910.7910.4510.55-3.48%-0.30%-1.70%3,444,00036,444,00084%10.58-3.91%10.92-0.99%10.880.01%10.73-0.56%-0.93%
林海股份/600099.SH
2020-03-306.066.075.895.98-2.13%0.37%-0.47%2,027,70012,081,00068%5.96-3.04%6.08-0.93%6.070.30%6.01-1.59%-0.88%
长春一东/600148.SH
2020-03-3011.1511.1510.9211.05-2.13%0.31%-1.03%688,8007,588,00073%11.02-2.93%11.22-1.31%11.260.00%11.17-0.45%-0.57%
东安动力/600178.SH
2020-03-304.294.304.164.26-0.93%1.00%-1.34%2,883,40012,161,00091%4.22-2.56%4.28-1.11%4.290.00%4.32-1.39%-0.82%
安源煤业/600397.SH
2020-03-302.202.222.182.21-0.45%0.50%-1.52%4,791,80010,538,00062%2.20-1.74%2.23-1.37%2.25-0.09%2.24-0.66%-0.74%
方大特钢/600507.SH
2020-03-307.988.107.878.00-0.74%0.45%-0.68%7,522,50059,907,00065%7.96-1.62%8.04-0.37%8.020.25%8.06-0.81%-0.96%
交运股份/600676.SH
2020-03-304.254.274.104.14-3.27%-0.29%-3.52%6,518,10027,066,00070%4.15-3.22%4.23-1.19%4.24-0.59%4.29-0.33%0.14%
上海凤凰/600679.SH
2020-03-3010.3110.4110.1010.26-1.06%0.11%-0.96%1,108,10011,357,000114%10.25-1.23%10.32-0.72%10.330.06%10.36-0.83%-1.14%
中船防务/600685.SH
2020-03-3012.2813.6111.9713.6110.02%2.58%7.91%24,012,700318,599,000410%13.277.65%13.066.14%12.915.78%12.612.64%-0.61%
*ST天雁/600698.SH
2020-03-302.482.502.462.48-0.80%0.04%-1.78%3,167,6007,851,00063%2.48-1.16%2.50-0.72%2.510.08%2.53-0.98%-0.58%
一汽富维/600742.SH
2020-03-3010.1610.329.9110.16-0.88%0.70%-3.92%5,576,80056,266,00051%10.09-2.40%10.32-2.00%10.31-0.56%10.58-1.05%-2.29%
中路股份/600818.SH
2020-03-309.689.779.479.68-0.92%0.34%-1.03%1,296,90012,511,000137%9.65-2.29%9.75-1.66%9.80-0.10%9.78-0.70%-0.71%
*ST电能/600877.SH
2020-03-307.017.186.856.96-2.93%-0.50%0.67%9,310,80065,129,00085%7.00-1.70%7.030.67%6.920.20%6.910.45%-0.73%
康尼机电/603111.SH
2020-03-306.567.256.467.045.55%2.18%10.47%33,399,700230,138,000145%6.893.19%6.722.92%6.562.74%6.37-0.13%-1.17%
福达股份/603166.SH
2020-03-305.555.665.415.651.62%2.21%1.99%2,851,00015,761,000106%5.53-1.66%5.630.29%5.560.58%5.54-1.49%-0.46%
隆鑫通用/603766.SH
2020-03-303.353.363.263.33-1.77%0.60%-1.25%9,448,30031,276,00076%3.31-2.53%3.35-0.45%3.340.33%3.37-1.61%-0.89%