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
2019-07-184.374.404.274.29-2.50%-0.65%-1.79%2,192,7009,468,00097%4.32-2.40%4.38-0.16%4.360.00%4.37-0.48%-0.47%
潍柴动力/000338.SZ
2019-07-1812.2512.2912.0612.07-2.03%-0.60%-0.02%35,154,400426,881,00085%12.14-1.34%12.230.39%12.130.37%12.07-0.28%-0.34%
万向钱潮/000559.SZ
2019-07-186.006.015.885.90-1.83%-0.44%-0.15%4,181,20024,779,00085%5.93-1.41%5.980.15%5.940.59%5.91-0.41%-0.34%
襄阳轴承/000678.SZ
2019-07-186.956.956.806.84-2.01%-0.32%-2.69%1,118,7007,677,00046%6.86-2.04%7.010.20%6.97-0.16%7.03-0.68%-0.85%
模塑科技/000700.SZ
2019-07-183.803.853.753.840.79%0.79%2.54%6,961,20026,523,000143%3.81-0.05%3.800.85%3.770.51%3.750.13%-0.24%
贝瑞基因/000710.SZ
2019-07-1834.6934.6933.5233.56-4.20%-0.68%-4.48%1,655,60055,944,000126%33.79-3.24%34.55-0.95%34.65-1.12%35.14-1.15%-0.33%
航发控制/000738.SZ
2019-07-1814.3614.6514.3414.50-0.41%-0.17%-0.65%10,354,600150,392,00045%14.52-1.14%14.69-0.96%14.780.13%14.60-0.74%0.18%
*ST斯太/000760.SZ
2019-07-181.531.531.511.52-1.30%0.13%-1.68%4,733,4007,185,00054%1.52-1.11%1.54-0.26%1.54-0.97%1.55-0.58%-0.43%
湖北能源/000883.SZ
2019-07-184.244.244.204.20-0.47%-0.45%0.89%3,800,90016,035,00087%4.22-0.26%4.220.33%4.200.31%4.160.05%-0.46%
钱江摩托/000913.SZ
2019-07-1810.0910.099.939.99-1.09%0.06%-1.26%1,163,10011,612,000110%9.98-1.21%10.09-0.77%10.15-0.24%10.12-0.31%-0.67%
南方汇通/000920.SZ
2019-07-186.946.966.806.85-2.00%0.22%-3.37%2,565,90017,538,00097%6.84-2.08%6.94-0.97%6.97-0.64%7.09-1.39%-0.73%
宗申动力/001696.SZ
2019-07-185.956.025.865.88-0.17%-1.03%0.02%11,960,50071,055,000122%5.940.70%5.911.13%5.850.81%5.88-0.63%-0.96%
中航机电/002013.SZ
2019-07-186.906.906.836.84-1.16%-0.25%-0.23%6,965,70047,765,00066%6.86-1.00%6.890.39%6.840.26%6.86-1.03%-0.23%
宁波华翔/002048.SZ
2019-07-1811.0311.0810.8410.86-1.99%-0.50%-1.88%3,664,90040,003,00072%10.92-1.53%11.04-0.79%11.08-0.31%11.07-0.18%-0.06%
万丰奥威/002085.SZ
2019-07-187.107.117.037.04-0.85%-0.35%-1.74%2,548,10018,002,00051%7.07-0.76%7.10-0.07%7.09-0.09%7.17-0.20%-0.10%
威海广泰/002111.SZ
2019-07-1812.7812.8512.6612.68-1.40%-0.45%-1.30%2,625,10033,435,00079%12.74-1.55%12.99-0.66%13.000.09%12.850.00%0.10%
银轮股份/002126.SZ
2019-07-187.227.227.137.13-1.66%-0.49%-2.22%3,420,40024,508,00079%7.17-0.86%7.20-0.25%7.20-0.25%7.29-0.61%-0.38%
永贵电器/300351.SZ
2019-07-188.928.938.698.79-1.68%-0.14%-3.86%2,361,50020,786,00043%8.80-1.53%8.900.42%8.87-1.56%9.14-0.77%-0.73%
三一重工/600031.SH
2019-07-1813.7313.7913.5113.712.01%0.37%4.16%121,470,6001,659,211,000166%13.661.56%13.530.93%13.421.29%13.160.80%0.06%
东风科技/600081.SH
2019-07-1811.0111.0210.8010.82-2.79%-0.55%-3.61%3,396,10036,948,00072%10.88-1.25%10.940.15%10.92-0.37%11.23-1.52%-0.69%
林海股份/600099.SH
2019-07-187.487.487.357.37-2.25%-0.46%-3.15%2,177,10016,119,00079%7.40-2.14%7.49-0.27%7.50-0.49%7.61-1.16%-0.29%
长春一东/600148.SH
2019-07-1815.9915.9915.4315.43-3.56%-1.51%-2.46%1,395,20021,857,00091%15.67-1.68%15.830.07%15.730.09%15.82-1.53%-0.15%
东安动力/600178.SH
2019-07-185.135.155.025.03-2.90%-0.59%-7.74%3,416,50017,289,00034%5.06-1.31%5.090.22%5.06-0.04%5.45-0.78%0.09%
安源煤业/600397.SH
2019-07-182.532.542.512.52-1.18%0.00%-2.02%3,927,6009,897,00069%2.52-1.45%2.54-0.16%2.55-0.24%2.57-0.73%-0.71%
方大特钢/600507.SH
2019-07-189.439.449.209.22-2.54%-0.61%-3.66%8,625,20080,014,00077%9.28-2.17%9.440.06%9.41-0.51%9.57-0.57%-0.27%
交运股份/600676.SH
2019-07-184.784.784.694.69-2.09%-0.80%-2.60%2,389,70011,299,00075%4.73-1.46%4.77-0.15%4.75-0.04%4.82-0.64%-0.50%
上海凤凰/600679.SH
2019-07-1813.1113.2412.9012.90-2.57%-0.94%-2.35%1,371,30017,859,00089%13.02-2.22%13.290.12%13.20-0.04%13.21-0.73%-0.92%
中船防务/600685.SH
2019-07-1816.9717.1616.3916.67-2.86%-0.48%-2.13%8,915,300149,344,00059%16.75-4.07%17.19-0.09%17.010.30%17.03-2.67%0.37%
*ST天雁/600698.SH
2019-07-183.023.032.952.98-1.65%-0.43%3.98%6,019,60018,018,00095%2.99-0.37%2.991.46%2.930.79%2.870.39%0.22%
一汽富维/600742.SH
2019-07-1811.0311.2410.9010.96-2.66%-0.90%-0.44%4,723,60052,245,000149%11.06-2.50%11.220.20%11.120.15%11.010.09%0.05%
中路股份/600818.SH
2019-07-1811.4911.8111.3211.32-1.57%-2.10%-2.02%1,372,70015,873,000108%11.560.71%11.490.68%11.47-0.54%11.55-0.30%-0.63%
*ST嘉陵/600877.SH
2019-07-187.087.196.997.06-0.14%-0.35%6.86%6,316,50044,751,00084%7.090.94%7.011.36%6.871.30%6.610.96%0.93%
康尼机电/603111.SH
2019-07-185.145.355.145.16-2.27%-0.81%-2.71%5,072,60026,386,00054%5.20-1.61%5.26-0.76%5.27-0.98%5.30-0.02%0.39%
福达股份/603166.SH
2019-07-186.356.356.056.19-1.75%-0.13%-0.47%1,318,4008,172,000105%6.20-1.45%6.230.63%6.190.18%6.22-0.32%-0.31%
隆鑫通用/603766.SH
2019-07-184.034.053.963.98-1.97%-0.43%-2.09%9,272,90037,060,000110%4.00-1.70%4.06-0.54%4.06-0.10%4.07-0.56%-0.51%