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
神州长城/000018.SZ
2019-03-252.932.982.882.90-3.65%-0.99%-3.17%37,106,000108,686,00059%2.93-1.78%2.990.40%2.98-0.17%3.000.10%0.41%
深纺织A/000045.SZ
2019-03-258.109.138.008.856.63%-0.26%9.68%47,556,700421,986,000263%8.879.44%8.457.13%8.296.75%8.073.70%1.12%
常山北明/000158.SZ
2019-03-256.577.186.506.812.10%-1.25%1.37%45,038,800310,571,000145%6.904.26%6.762.24%6.681.92%6.72-0.19%0.48%
东方盛虹/000301.SZ
2019-03-256.006.085.915.98-1.64%-0.66%-1.08%11,376,70068,491,00060%6.02-0.43%6.04-0.10%6.10-0.25%6.050.40%0.54%
锦龙股份/000712.SZ
2019-03-2513.9214.1113.5313.53-4.99%-2.06%-4.33%19,797,300273,471,00075%13.81-2.66%14.19-0.30%14.120.17%14.140.02%0.38%
鲁 泰A/000726.SZ
2019-03-2510.3810.6910.3310.531.06%-0.20%1.83%11,568,400122,053,000158%10.551.15%10.460.86%10.420.64%10.340.50%0.13%
三毛派神/000779.SZ
2019-03-2511.6912.4011.4911.955.85%-0.31%11.28%7,258,30087,003,000158%11.997.37%11.494.15%11.233.60%10.742.46%0.91%
金宇车城/000803.SZ
2019-03-2515.1615.1715.0115.02-0.99%-0.42%-0.45%619,5009,344,00045%15.08-0.14%15.11-0.08%15.15-1.50%15.090.41%1.44%
铁岭新城/000809.SZ
2019-03-253.023.082.993.02-1.95%-0.49%0.90%9,895,50030,030,00090%3.04-0.56%3.030.63%3.010.64%2.990.34%0.33%
创维数字/000810.SZ
2019-03-2512.3012.3211.8012.3210.00%0.20%13.12%44,331,500545,080,000128%12.3011.29%11.356.14%11.024.50%10.890.85%0.62%
德展健康/000813.SZ
2019-03-2512.2213.5512.1012.49-2.04%-3.01%3.72%62,063,000799,188,000138%12.881.38%12.921.85%12.551.92%12.041.27%1.55%
华茂股份/000850.SZ
2019-03-255.005.304.915.309.96%2.73%18.15%41,880,300216,076,000210%5.1610.26%4.745.31%4.664.89%4.493.94%0.97%
高升控股/000971.SZ
2019-03-254.824.944.734.81-3.80%-0.74%-10.09%35,172,700170,457,00041%4.85-2.06%5.00-0.10%5.000.62%5.35-3.31%1.09%
华铁股份/000976.SZ
2019-03-255.265.335.185.23-1.69%-0.66%-1.02%9,863,80051,934,00054%5.27-0.60%5.290.23%5.30-0.41%5.280.71%0.54%
*ST 中绒/000982.SZ
2019-03-251.511.631.491.635.16%2.00%9.76%28,138,70044,975,000170%1.603.36%1.563.04%1.532.90%1.491.50%0.52%
霞客环保/002015.SZ
2019-03-256.396.446.226.27-2.64%-0.54%-3.75%9,008,50056,791,00046%6.30-1.41%6.44-3.25%6.69-1.85%6.510.60%2.14%
旺能环境/002034.SZ
2019-03-2518.4618.6818.0018.10-3.26%-1.16%0.45%2,727,40049,948,00062%18.31-2.25%18.650.16%18.480.46%18.020.74%0.78%
联创电子/002036.SZ
2019-03-2513.0013.1112.8512.91-2.86%-0.44%-2.59%7,580,10098,291,00054%12.97-1.47%13.160.62%13.09-0.11%13.25-0.92%0.49%
华孚时尚/002042.SZ
2019-03-257.317.687.247.49-1.83%-0.57%-0.25%17,973,400135,396,00078%7.53-1.04%7.560.51%7.520.00%7.510.62%1.23%
*ST众和/002070.SZ
2018-04-273.733.923.733.925.09%1.11%-3.57%22,917,50088,845,000145%3.880.70%3.88-2.71%3.98-1.07%4.07-1.00%-0.56%
凯瑞德/002072.SZ
2019-03-256.887.106.756.89-1.43%-0.61%-4.01%14,226,50098,621,00079%6.93-1.16%7.02-0.01%7.02-0.40%7.18-0.29%0.25%
新野纺织/002087.SZ
2019-03-254.574.674.544.55-2.15%-1.00%-1.90%29,514,000135,653,00069%4.60-1.06%4.69-0.21%4.68-0.06%4.640.48%0.67%
南极电商/002127.SZ
2019-03-2511.1811.7711.1611.41-1.13%-0.96%2.86%10,484,200120,793,00065%11.52-0.09%11.55-0.16%11.570.90%11.091.03%0.52%
宏达高科/002144.SZ
2019-03-2512.1412.5512.0112.20-0.89%-1.12%2.31%2,620,90032,336,000123%12.340.89%12.241.02%12.120.96%11.930.69%0.45%
延华智能/002178.SZ
2019-03-254.765.094.704.951.43%0.04%-2.31%32,784,100162,222,00068%4.952.61%4.871.48%4.841.09%5.070.62%1.13%
如意集团/002193.SZ
2019-03-2511.2111.8411.0211.38-0.70%-0.87%5.23%8,064,60092,580,000140%11.480.67%11.281.84%11.091.71%10.811.45%0.71%
联发股份/002394.SZ
2019-03-2511.4111.5111.3011.35-0.87%-0.62%-0.36%2,622,60029,953,00079%11.420.38%11.410.15%11.400.20%11.390.01%0.15%
嘉欣丝绸/002404.SZ
2019-03-256.636.826.606.680.45%-0.67%0.48%6,434,80043,274,000108%6.731.27%6.680.48%6.670.05%6.65-0.15%0.05%
旷达科技/002516.SZ
2019-03-253.453.553.433.48-1.69%-0.34%0.58%20,491,10071,546,00088%3.49-0.20%3.490.64%3.460.41%3.460.17%0.20%
恺英网络/002517.SZ
2019-03-255.075.144.974.99-3.67%-1.09%-3.01%50,146,700252,993,00057%5.05-2.13%5.090.51%5.060.52%5.15-1.38%0.57%
兴业科技/002674.SZ
2019-03-2513.4914.8613.1014.608.07%1.57%16.46%8,806,100126,587,000209%14.388.50%13.736.50%13.365.70%12.543.53%0.83%
浙江富润/600070.SH
2019-03-2510.0710.869.9610.09-2.32%-2.62%9.98%18,893,400195,769,000117%10.363.74%9.893.95%9.543.99%9.172.15%1.24%
维科技术/600152.SH
2019-03-257.407.597.297.45-1.06%-0.20%-0.17%5,737,40042,832,00055%7.470.20%7.490.54%7.450.12%7.460.05%0.45%
华升股份/600156.SH
2019-03-257.278.117.187.38-4.77%-3.37%-0.66%61,544,200470,019,000130%7.640.69%7.960.32%7.820.15%7.431.25%3.43%
金鹰股份/600232.SH
2019-03-258.209.028.019.0210.00%2.92%22.87%60,507,800530,289,000528%8.766.88%8.7025.65%8.0725.27%7.3418.69%2.58%
嘉化能源/600273.SH
2019-03-2512.6512.9312.5012.71-0.16%-0.11%5.02%27,683,200352,241,00052%12.72-0.35%12.74-0.91%13.09-0.06%12.101.35%2.07%
三房巷/600370.SH
2019-03-253.563.963.533.814.38%0.29%5.60%25,502,10096,879,000232%3.805.09%3.702.07%3.672.14%3.611.84%0.83%
海澜之家/600398.SH
2019-03-259.719.769.579.59-2.34%-0.77%-1.68%7,905,70076,403,00072%9.66-0.83%9.75-0.56%9.82-0.39%9.75-0.03%-0.19%
华纺股份/600448.SH
2019-03-257.107.307.037.180.42%0.38%0.70%9,912,30070,907,00073%7.15-0.42%7.29-0.11%7.240.92%7.130.59%1.20%
福能股份/600483.SH
2019-03-259.429.559.339.34-2.81%-1.05%-1.92%6,531,70061,655,000113%9.44-0.99%9.52-0.29%9.59-0.08%9.520.14%0.16%
凤竹纺织/600493.SH
2019-03-257.347.667.067.33-5.30%-0.88%1.31%19,664,900145,423,000153%7.40-6.07%7.700.14%7.530.48%7.240.85%0.97%
黑牡丹/600510.SH
2019-03-256.807.016.706.88-0.43%-0.25%2.99%5,411,20037,321,00081%6.900.58%6.880.75%6.810.86%6.680.41%0.18%
申达股份/600626.SH
2019-03-256.496.886.406.42-2.58%-2.76%0.49%27,452,200181,242,000107%6.600.96%6.511.72%6.431.24%6.390.05%0.62%
龙头股份/600630.SH
2019-03-2510.1811.279.9810.11-3.99%-4.23%9.14%54,075,700570,890,000143%10.564.89%10.064.35%9.744.13%9.262.65%1.59%
中源协和/600645.SH
2019-03-2522.2822.6722.0622.26-2.67%-0.45%-2.29%9,017,400201,640,00072%22.360.26%22.420.07%22.47-0.51%22.780.19%0.63%
辅仁药业/600781.SH
2019-03-2514.8715.2014.7514.83-2.18%-0.77%1.13%8,037,400120,116,00079%14.95-0.43%15.05-0.38%14.990.72%14.660.56%0.36%
航民股份/600987.SH
2019-03-259.8010.029.759.89-1.69%-0.55%4.18%8,520,20084,730,00089%9.95-0.39%9.900.87%9.771.41%9.490.87%0.41%
百隆东方/601339.SH
2019-03-255.775.985.735.74-2.21%-1.43%-0.88%11,706,20068,166,00080%5.820.03%5.87-1.38%5.940.22%5.790.38%0.92%
鹿港文化/601599.SH
2019-03-253.863.953.823.87-2.03%-0.39%-2.07%10,125,30039,340,00047%3.89-1.55%3.96-0.35%3.98-0.48%3.950.15%0.58%