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
2020-01-214.414.414.284.30-1.83%-0.49%-5.64%4,334,60018,728,00065%4.32-1.39%4.37-1.31%4.43-1.29%4.56-0.59%-0.03%
潍柴动力/000338.SZ
2020-01-2114.5214.5214.0514.25-1.79%0.20%-2.86%66,933,300951,911,00079%14.22-1.87%14.50-0.20%14.49-0.58%14.67-0.92%-0.63%
万向钱潮/000559.SZ
2020-01-216.186.246.026.04-3.21%-0.92%-3.17%17,504,100106,702,00045%6.10-1.68%6.18-1.31%6.24-1.72%6.240.40%1.25%
襄阳轴承/000678.SZ
2020-01-217.077.126.947.02-0.71%-0.09%-0.78%3,057,30021,481,00093%7.03-0.34%7.09-0.56%7.10-0.06%7.08-0.07%0.08%
模塑科技/000700.SZ
2020-01-219.5110.159.5110.159.97%1.33%36.22%127,834,4001,280,512,000153%10.0210.77%8.958.97%8.207.54%7.455.12%6.18%
贝瑞基因/000710.SZ
2020-01-2142.1943.9541.8843.102.35%0.00%6.16%6,344,700273,445,000131%43.103.03%42.301.42%41.951.74%40.601.41%1.00%
航发控制/000738.SZ
2020-01-2113.6113.6113.2813.29-2.21%-0.77%-1.80%6,637,10088,893,00083%13.39-0.70%13.43-0.13%13.42-0.19%13.53-0.09%0.17%
*ST斯太/000760.SZ
2020-01-211.541.551.491.52-1.94%0.40%-7.77%12,712,20019,240,00052%1.51-2.07%1.54-2.04%1.58-1.62%1.65-0.18%0.46%
湖北能源/000883.SZ
2020-01-213.994.003.943.97-0.25%0.05%-2.34%9,807,80038,914,00077%3.97-0.63%3.98-0.40%4.01-0.52%4.07-0.39%-0.24%
钱江摩托/000913.SZ
2020-01-2112.0712.2611.5611.65-3.48%-1.30%-2.11%6,406,40075,617,000127%11.80-2.22%11.88-0.24%11.90-0.87%11.900.14%0.65%
南方汇通/000920.SZ
2020-01-216.746.836.716.790.74%0.15%0.15%2,418,90016,399,000106%6.780.76%6.750.19%6.77-0.59%6.78-0.09%0.11%
宗申动力/001696.SZ
2020-01-215.915.925.745.75-2.71%-0.95%-4.33%9,515,10055,237,00095%5.81-1.01%5.86-1.25%5.91-0.96%6.01-0.46%0.18%
中航机电/002013.SZ
2020-01-217.287.287.147.17-1.65%-0.46%-1.17%21,334,700153,667,00084%7.20-0.19%7.190.18%7.17-0.15%7.26-0.28%0.25%
宁波华翔/002048.SZ
2020-01-2117.8618.2317.7818.02-0.22%0.08%0.46%14,879,800267,909,00068%18.010.34%17.800.51%17.76-0.59%17.940.58%1.03%
万丰奥威/002085.SZ
2020-01-217.968.017.527.67-1.79%0.25%-1.30%15,855,700121,309,00081%7.65-1.35%7.680.05%7.64-0.16%7.77-0.04%0.56%
威海广泰/002111.SZ
2020-01-2116.4016.4016.0416.10-2.25%-0.31%-1.66%5,400,40087,219,00082%16.15-0.81%16.33-0.29%16.30-0.34%16.37-0.20%0.16%
银轮股份/002126.SZ
2020-01-219.149.268.959.05-1.31%-0.43%-2.43%10,991,70099,905,00042%9.09-0.74%9.21-1.15%9.34-1.58%9.280.50%1.41%
永贵电器/300351.SZ
2020-01-218.128.297.848.13-2.40%0.71%-10.47%14,111,300113,921,000160%8.07-3.12%8.36-5.45%8.61-5.32%9.08-2.58%-0.04%
三一重工/600031.SH
2020-01-2117.2817.3715.8916.52-4.23%0.14%-2.25%146,348,7002,414,250,000196%16.50-3.86%16.75-1.58%16.80-1.25%16.90-0.72%-0.05%
东风科技/600081.SH
2020-01-2112.2312.2811.7111.75-4.47%-1.90%-6.55%6,998,70083,825,00066%11.98-2.43%12.15-1.28%12.24-1.95%12.57-0.10%0.38%
林海股份/600099.SH
2020-01-216.666.676.566.58-1.35%-0.45%-2.11%1,629,70010,772,00065%6.61-0.33%6.61-0.17%6.63-0.56%6.72-0.18%0.08%
长春一东/600148.SH
2020-01-2113.4913.4913.2313.26-1.85%-0.35%-4.93%843,60011,225,00050%13.31-1.03%13.42-0.75%13.51-1.24%13.95-0.21%0.26%
东安动力/600178.SH
2020-01-214.864.914.834.84-0.21%-0.51%-2.56%3,106,80015,116,00077%4.871.35%4.840.15%4.85-0.62%4.97-0.16%0.30%
安源煤业/600397.SH
2020-01-212.602.612.562.57-1.53%-0.23%-9.35%12,229,80031,505,00047%2.58-1.11%2.61-1.17%2.64-1.60%2.84-1.22%0.36%
方大特钢/600507.SH
2020-01-219.629.629.409.42-1.98%-0.26%-4.04%10,339,70097,654,00088%9.45-0.57%9.57-1.15%9.68-1.00%9.82-0.77%-0.28%
交运股份/600676.SH
2020-01-214.514.514.354.35-4.81%-1.85%-8.98%17,749,60078,662,00084%4.43-3.51%4.92-0.87%4.87-0.73%4.78-0.44%1.02%
上海凤凰/600679.SH
2020-01-2112.8512.8512.3112.40-5.63%-0.99%-5.37%3,717,70046,562,000120%12.52-6.86%13.44-0.90%13.28-0.50%13.10-0.33%0.73%
中船防务/600685.SH
2020-01-2115.3015.3715.0515.07-2.21%-0.27%-4.09%4,992,50075,442,00052%15.11-1.85%15.25-1.23%15.37-0.68%15.710.03%0.52%
*ST天雁/600698.SH
2020-01-213.023.032.982.99-1.32%-0.20%-0.96%6,387,30019,138,000106%3.00-1.09%3.010.13%3.00-0.17%3.02-0.10%0.03%
一汽富维/600742.SH
2020-01-2113.6213.7413.1713.55-1.02%1.34%0.93%12,240,300163,664,000116%13.37-2.37%13.65-1.67%13.800.01%13.430.60%0.98%
中路股份/600818.SH
2020-01-2111.8012.0911.6311.88-2.22%0.00%0.00%1,835,70021,814,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST电能/600877.SH
2020-01-216.666.796.606.67-0.15%0.00%0.00%6,963,70046,605,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
康尼机电/603111.SH
2020-01-215.195.245.145.16-0.58%0.00%0.00%4,398,60022,814,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
福达股份/603166.SH
2020-01-215.825.825.695.73-1.55%0.00%0.00%1,541,4008,852,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
隆鑫通用/603766.SH
2020-01-213.903.903.783.79-2.82%0.00%0.00%11,514,70044,080,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%