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神城/000018.SZ
2019-05-241.171.201.171.17-4.88%-0.34%-20.52%48,872,00057,387,000129%1.17-4.55%1.21-8.28%1.28-8.50%1.47-4.04%-5.43%
深纺织A/000045.SZ
2019-05-246.586.956.376.641.68%-0.38%-5.09%5,732,70038,210,000128%6.67-0.34%6.72-1.19%6.75-1.79%7.00-1.63%-0.49%
常山北明/000158.SZ
2019-05-245.715.765.555.58-3.29%-1.05%-5.33%9,070,00051,142,00086%5.64-4.20%5.88-1.23%5.89-0.72%5.89-0.07%0.00%
东方盛虹/000301.SZ
2019-05-245.275.275.175.21-0.38%0.02%-2.78%3,456,90018,008,00068%5.21-0.72%5.26-0.92%5.28-0.70%5.36-0.48%-0.73%
锦龙股份/000712.SZ
2019-05-2412.2212.4312.1112.26-0.33%-0.07%-1.08%7,910,90097,050,00069%12.27-0.44%12.35-1.19%12.380.40%12.39-0.32%-0.98%
鲁 泰A/000726.SZ
2019-05-249.9810.149.9810.070.00%-0.09%-2.24%1,959,10019,745,00042%10.08-0.13%10.11-0.35%10.11-0.49%10.30-0.10%-0.02%
三毛派神/000779.SZ
2019-05-2410.8010.9910.3910.901.21%2.29%-0.02%1,951,40020,795,000141%10.66-1.14%10.76-1.38%10.77-0.66%10.90-0.58%-0.71%
金宇车城/000803.SZ
2019-05-2414.6615.0414.6314.780.54%-0.13%-3.52%225,9003,343,00037%14.800.37%14.86-0.74%14.98-1.01%15.320.57%-0.05%
铁岭新城/000809.SZ
2019-05-242.692.722.672.700.00%-0.07%-2.07%2,208,2005,966,00027%2.70-0.88%2.73-0.47%2.72-0.51%2.760.18%-0.13%
创维数字/000810.SZ
2019-05-249.549.729.099.10-8.73%-2.50%-9.89%23,263,100217,126,00094%9.33-8.80%10.12-4.18%10.31-0.44%10.10-0.40%0.05%
德展健康/000813.SZ
2019-05-248.578.618.378.41-0.71%-0.83%-8.26%11,906,400100,964,00063%8.48-1.22%8.63-2.00%8.79-1.48%9.17-1.29%-1.00%
华茂股份/000850.SZ
2019-05-244.835.034.614.67-8.79%-3.29%-15.72%47,452,800229,173,00071%4.83-6.81%5.12-5.41%5.31-3.51%5.54-0.34%0.19%
*ST高升/000971.SZ
2019-05-242.462.522.382.38-5.18%-1.86%-11.75%18,797,70045,581,00071%2.43-4.23%2.54-1.28%2.56-2.77%2.70-1.86%-1.98%
华铁股份/000976.SZ
2019-05-244.955.074.844.90-2.00%0.16%-4.32%7,707,60037,708,000106%4.89-2.99%5.01-3.00%5.07-1.46%5.12-0.12%-0.32%
*ST 中绒/000982.SZ
2019-05-241.962.001.921.93-4.46%-0.26%-5.11%11,986,90023,193,00077%1.94-4.96%2.000.15%1.98-2.22%2.03-0.25%-0.41%
霞客环保/002015.SZ
2019-05-245.125.165.075.120.39%0.23%-6.55%1,346,1006,876,00049%5.11-1.03%5.21-1.12%5.24-1.85%5.48-1.23%-0.57%
旺能环境/002034.SZ
2019-05-2414.7014.8514.4214.56-1.02%-0.33%-6.78%1,522,70022,244,00084%14.61-2.20%14.94-2.00%15.13-1.84%15.62-1.20%-0.86%
联创电子/002036.SZ
2019-05-2410.7310.8310.4710.52-4.28%-0.96%-4.94%6,628,40070,409,00087%10.62-2.42%10.85-1.08%10.84-0.81%11.07-0.98%-1.57%
华孚时尚/002042.SZ
2019-05-246.636.886.586.863.16%2.27%7.09%9,426,80063,237,000156%6.710.77%6.641.70%6.541.43%6.411.20%-0.23%
*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%
*ST凯瑞/002072.SZ
2019-05-244.374.514.304.472.05%0.59%-2.72%4,120,00018,309,00069%4.44-0.07%4.51-1.34%4.57-1.42%4.60-0.54%-1.60%
新野纺织/002087.SZ
2019-05-244.004.064.004.020.00%-0.12%-3.04%5,684,10022,877,00055%4.03-0.03%4.05-0.78%4.07-0.83%4.15-0.10%-0.30%
南极电商/002127.SZ
2019-05-2411.8211.8510.5711.03-5.97%0.17%-8.43%49,754,200547,826,000253%11.01-6.36%11.32-6.56%11.53-5.04%12.05-3.19%0.08%
宏达高科/002144.SZ
2019-05-2410.1510.3310.1510.210.49%-0.27%-2.70%549,8005,629,00064%10.24-0.04%10.29-0.72%10.33-0.57%10.49-0.79%-0.43%
延华智能/002178.SZ
2019-05-244.154.204.074.10-1.20%-0.19%-4.07%6,123,30025,156,00058%4.11-2.17%4.28-0.72%4.26-0.37%4.27-0.35%-0.41%
如意集团/002193.SZ
2019-05-248.758.808.658.71-0.46%-0.41%-3.34%829,4007,254,00052%8.75-0.86%8.85-0.77%8.88-0.52%9.01-0.18%-0.34%
联发股份/002394.SZ
2019-05-2410.0210.1010.0210.090.20%0.21%-0.80%1,111,60011,193,00047%10.07-0.08%10.10-0.36%10.10-0.47%10.17-0.29%-0.52%
嘉欣丝绸/002404.SZ
2019-05-246.696.806.246.28-9.38%-3.22%-15.51%42,982,300278,924,00070%6.49-11.98%7.28-3.32%7.35-3.07%7.43-0.91%2.54%
旷达科技/002516.SZ
2019-05-242.993.032.973.000.33%0.23%-8.37%4,680,00014,006,00033%2.99-0.43%3.02-0.89%3.04-1.62%3.27-0.31%-0.37%
恺英网络/002517.SZ
2019-05-243.283.303.223.24-0.31%-0.74%-6.84%15,389,20050,224,00053%3.26-1.24%3.32-0.51%3.31-1.99%3.48-1.11%-0.86%
兴业科技/002674.SZ
2019-05-2413.7113.8613.4513.62-0.44%-0.04%-6.11%2,450,30033,386,00052%13.630.06%13.69-0.70%13.73-1.38%14.51-0.52%-0.75%
浙江富润/600070.SH
2019-05-248.178.278.038.03-2.43%-1.46%-7.31%3,682,20030,006,00045%8.15-1.76%8.28-1.23%8.32-1.86%8.66-0.81%-0.92%
维科技术/600152.SH
2019-05-246.066.836.056.839.98%3.16%7.86%8,755,00057,968,000186%6.625.50%6.432.27%6.361.61%6.331.09%-0.65%
华升股份/600156.SH
2019-05-245.195.244.965.03-1.76%-0.96%-10.16%9,451,80048,006,00051%5.08-3.66%5.30-0.36%5.24-2.88%5.60-0.87%-0.58%
金鹰股份/600232.SH
2019-05-245.875.995.865.991.53%0.67%-7.35%3,355,40019,963,00039%5.95-0.32%6.02-1.20%6.07-2.18%6.47-0.55%0.06%
嘉化能源/600273.SH
2019-05-2410.8611.5510.8311.182.47%-0.31%-3.94%44,409,400498,051,000100%11.221.58%11.20-0.75%11.24-1.34%11.640.13%-0.75%
三房巷/600370.SH
2019-05-243.103.133.023.070.00%0.20%-6.29%2,507,6007,684,00046%3.06-0.81%3.11-1.05%3.14-1.87%3.28-1.18%-1.45%
海澜之家/600398.SH
2019-05-248.628.728.428.44-1.63%-1.21%-4.94%11,059,00094,478,00086%8.54-2.11%8.69-1.61%8.78-1.10%8.88-0.83%-0.11%
华纺股份/600448.SH
2019-05-246.016.345.936.3410.07%2.52%-2.54%21,720,500134,329,000114%6.184.44%6.091.47%6.08-3.02%6.51-1.00%-0.18%
福能股份/600483.SH
2019-05-248.008.057.917.94-1.12%-0.45%-3.42%3,172,20025,302,00095%7.98-1.36%8.06-1.15%8.09-0.92%8.22-0.56%-0.74%
凤竹纺织/600493.SH
2019-05-246.686.856.466.54-3.11%-1.43%-4.48%3,194,50021,194,00084%6.64-3.31%6.74-0.47%6.73-1.13%6.85-0.04%0.04%
黑牡丹/600510.SH
2019-05-246.376.456.266.26-2.03%-1.42%-1.12%1,752,20011,127,00081%6.35-1.41%6.41-0.39%6.390.22%6.330.21%-0.35%
申达股份/600626.SH
2019-05-247.567.657.227.24-4.49%-1.96%-13.60%23,953,600176,900,00043%7.39-4.29%7.76-3.91%8.01-3.70%8.380.35%0.96%
龙头股份/600630.SH
2019-05-248.298.318.028.13-3.10%-0.18%-3.83%6,388,70052,039,00078%8.15-2.02%8.24-0.62%8.25-1.33%8.450.08%0.10%
中源协和/600645.SH
2019-05-2417.6618.0417.6617.840.28%-0.34%-1.88%2,218,30039,710,00063%17.90-0.42%18.08-0.19%17.89-0.56%18.18-0.42%-0.70%
辅仁药业/600781.SH
2019-05-2413.0013.1112.8312.94-0.77%0.00%-4.75%3,150,80040,772,00074%12.94-0.90%13.12-1.35%13.19-1.46%13.59-0.69%-0.85%
航民股份/600987.SH
2019-05-246.846.966.726.901.02%0.38%0.57%4,274,60029,382,00087%6.87-0.89%6.890.51%6.80-0.07%6.860.18%-0.31%
百隆东方/601339.SH
2019-05-244.674.684.624.65-0.64%0.04%-3.41%2,484,50011,549,00031%4.650.72%4.63-0.30%4.66-1.02%4.81-0.39%-0.86%
鹿港文化/601599.SH
2019-05-243.153.213.153.160.32%-0.44%-4.18%3,197,70010,151,00062%3.17-0.69%3.21-1.05%3.22-1.07%3.30-0.51%-0.96%