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
2020-07-032.392.402.342.360.43%-0.04%0.38%4,066,8009,603,000107%2.360.73%2.350.60%2.330.60%2.35-0.21%-0.14%
潍柴动力/000338.SZ
2020-07-0315.0515.3014.8915.183.05%0.23%8.10%106,570,7001,613,986,000179%15.153.45%14.662.90%14.402.68%14.041.81%0.22%
万向钱潮/000559.SZ
2020-07-034.925.044.925.011.83%0.40%2.12%16,598,50082,827,000198%4.991.75%4.931.13%4.910.95%4.910.47%-0.19%
襄阳轴承/000678.SZ
2020-07-034.955.054.935.011.01%0.64%-1.94%6,028,30030,006,000110%4.980.73%4.950.45%4.95-1.00%5.11-0.78%-0.95%
模塑科技/000700.SZ
2020-07-038.158.387.927.971.14%-1.48%1.75%78,843,700637,844,000142%8.093.44%8.021.12%7.910.83%7.830.73%0.06%
贝瑞基因/000710.SZ
2020-07-0357.4958.1556.0257.200.88%-0.27%-5.15%4,216,800241,861,00093%57.36-0.02%57.45-1.82%58.50-1.21%60.30-1.25%-0.05%
航发控制/000738.SZ
2020-07-0314.1014.2813.8614.010.07%-0.23%2.37%19,215,300269,841,000143%14.041.11%13.901.15%13.820.66%13.690.55%0.23%
*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
2020-07-033.613.683.613.651.11%0.05%2.64%14,878,90054,278,000175%3.651.79%3.601.10%3.580.82%3.560.68%0.15%
钱江摩托/000913.SZ
2020-07-0313.5814.0013.1813.934.11%2.34%7.39%17,395,000236,780,00077%13.612.56%13.46-0.05%13.450.43%12.970.65%1.70%
南方汇通/000920.SZ
2020-07-037.597.667.427.51-0.27%-0.17%4.64%4,503,50033,882,00073%7.520.12%7.550.41%7.480.88%7.180.59%0.85%
宗申动力/001696.SZ
2020-07-036.496.646.436.520.46%0.06%3.77%24,311,400158,404,00096%6.520.48%6.460.80%6.371.26%6.280.51%-0.29%
中航机电/002013.SZ
2020-07-038.148.238.068.160.74%0.31%2.71%27,844,900226,529,000131%8.141.61%8.011.00%7.980.57%7.950.33%0.09%
宁波华翔/002048.SZ
2020-07-0316.3016.8516.1816.784.22%1.22%5.07%33,164,100549,809,000203%16.583.55%16.232.24%16.051.69%15.971.00%-0.06%
万丰奥威/002085.SZ
2020-07-036.756.756.626.71-0.30%0.42%3.17%11,494,90076,813,000135%6.681.09%6.591.00%6.590.80%6.500.60%-0.04%
威海广泰/002111.SZ
2020-07-0314.6015.6314.4415.325.22%1.73%6.71%13,179,300198,470,000260%15.064.14%14.752.80%14.572.32%14.361.69%0.26%
银轮股份/002126.SZ
2020-07-0313.4413.6513.0113.291.14%-0.37%6.68%28,323,600377,841,000129%13.340.51%13.172.57%12.791.65%12.461.63%0.37%
永贵电器/300351.SZ
2020-07-039.1610.029.0510.029.99%3.74%10.93%21,701,200209,602,000319%9.667.89%9.284.92%9.174.35%9.033.08%0.64%
三一重工/600031.SH
2020-07-0320.3720.8820.1220.431.04%-0.23%6.40%117,578,5002,407,759,000129%20.482.22%19.961.93%19.602.00%19.200.86%-0.04%
东风科技/600081.SH
2020-07-0310.5610.7310.5010.661.62%0.26%1.94%4,508,70047,936,000183%10.631.76%10.521.12%10.471.00%10.460.10%-0.20%
林海股份/600099.SH
2020-07-036.506.636.496.611.23%0.61%2.24%2,934,40019,280,000148%6.570.58%6.530.90%6.470.56%6.470.14%-0.08%
长春一东/600148.SH
2020-07-0313.5413.7913.4913.781.62%0.65%1.50%3,296,50045,131,000130%13.692.12%13.501.09%13.480.43%13.58-0.79%0.09%
东安动力/600178.SH
2020-07-034.494.604.494.591.32%0.72%2.55%7,267,40033,119,000195%4.561.09%4.521.05%4.491.04%4.480.22%-0.17%
安源煤业/600397.SH
2020-07-032.302.552.292.559.91%2.25%8.19%61,088,700152,335,000207%2.498.77%2.406.26%2.355.05%2.361.68%1.21%
方大特钢/600507.SH
2020-07-035.375.455.335.421.88%0.43%1.21%43,277,400233,575,000178%5.402.33%5.311.49%5.291.13%5.36-0.13%0.14%
交运股份/600676.SH
2020-07-035.435.655.435.623.50%1.33%-0.51%12,805,10071,014,00078%5.551.76%5.50-0.16%5.55-1.21%5.650.48%0.71%
上海凤凰/600679.SH
2020-07-0312.1512.2812.0812.13-0.08%-0.12%-2.81%3,097,80037,622,00069%12.150.47%12.10-0.10%12.140.00%12.48-0.31%-0.65%
中船防务/600685.SH
2020-07-0317.4918.2217.4917.631.50%-0.84%2.77%20,794,200369,709,000166%17.783.12%17.381.98%17.241.57%17.160.09%0.10%
ST天雁/600698.SH
2020-07-032.092.142.082.120.95%0.66%1.00%7,773,70016,370,000165%2.111.15%2.100.34%2.100.58%2.100.10%-0.16%
一汽富维/600742.SH
2020-07-038.498.798.418.692.84%0.54%2.34%8,515,90073,599,000159%8.642.42%8.512.30%8.400.79%8.490.11%-0.33%
中路股份/600818.SH
2020-07-0312.1812.2512.0412.200.58%0.48%1.42%2,962,50035,971,00096%12.140.49%12.110.70%12.000.49%12.03-0.18%-1.02%
ST电能/600877.SH
2020-07-035.675.685.595.63-0.35%0.07%0.59%6,662,00037,482,000126%5.630.29%5.630.05%5.620.20%5.60-0.14%-0.39%
康尼机电/603111.SH
2020-07-036.336.476.326.391.11%-0.08%1.72%11,446,40073,201,000136%6.402.45%6.291.26%6.220.40%6.280.00%-0.41%
福达股份/603166.SH
2020-07-036.636.816.606.681.21%-0.37%2.60%7,823,40052,458,000127%6.712.10%6.611.41%6.531.38%6.510.51%-0.09%
隆鑫通用/603766.SH
2020-07-033.903.943.883.910.51%0.15%1.32%21,771,40084,989,00093%3.900.28%3.890.41%3.880.08%3.860.47%-0.02%