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
神城A退/000018.SZ
2020-01-060.270.280.260.270.00%-1.10%0.00%58,571,80016,001,000127%0.270.74%0.270.74%0.27-0.74%0.270.37%0.61%
深纺织A/000045.SZ
2020-07-037.857.927.717.890.13%1.09%3.73%7,548,30058,916,00083%7.81-1.39%7.910.36%7.820.63%7.610.65%0.72%
常山北明/000158.SZ
2020-07-0310.6811.0910.5210.953.30%0.67%6.43%78,404,500852,786,000149%10.882.79%10.671.88%10.511.74%10.291.24%0.00%
东方盛虹/000301.SZ
2020-07-035.535.595.525.550.36%-0.04%-1.02%5,773,90032,055,00074%5.550.09%5.540.27%5.510.24%5.61-0.09%0.17%
锦龙股份/000712.SZ
2020-07-0313.5014.5013.3814.307.28%3.55%10.81%43,338,900598,512,000280%13.815.99%13.344.50%13.143.59%12.912.73%0.53%
鲁 泰A/000726.SZ
2020-07-037.817.917.787.840.51%-0.08%1.24%7,180,40056,334,000175%7.851.07%7.761.21%7.710.60%7.740.30%0.07%
甘咨询/000779.SZ
2020-07-0310.7610.7910.6110.720.19%0.28%2.22%4,147,10044,331,000179%10.690.58%10.610.88%10.550.93%10.490.26%-0.07%
*ST金宇/000803.SZ
2020-07-0312.2812.3812.1412.300.49%0.18%1.18%296,8003,644,000125%12.280.90%12.220.34%12.200.29%12.160.11%0.08%
铁岭新城/000809.SZ
2020-07-032.202.252.192.241.82%0.76%2.94%5,146,70011,442,000143%2.221.46%2.191.11%2.180.79%2.180.28%-0.06%
创维数字/000810.SZ
2020-07-0312.3912.4012.0912.25-0.81%0.36%3.24%18,108,000221,032,00085%12.21-0.63%12.180.53%12.110.71%11.870.82%0.63%
德展健康/000813.SZ
2020-07-036.306.426.236.370.16%0.93%0.03%23,851,400150,527,00077%6.311.15%6.210.39%6.220.03%6.37-0.02%0.52%
华茂股份/000850.SZ
2020-07-033.523.663.523.653.99%1.61%5.10%19,444,50069,839,000251%3.593.52%3.522.54%3.492.29%3.471.05%0.11%
*ST高升/000971.SZ
2020-07-032.692.702.652.67-0.37%-0.04%-1.37%4,641,60012,398,00090%2.67-0.89%2.70-1.21%2.72-1.48%2.71-0.55%-0.48%
华铁股份/000976.SZ
2020-07-035.795.935.705.72-2.39%-0.80%3.89%34,817,200200,765,00092%5.77-1.08%5.761.05%5.661.75%5.510.31%0.52%
*ST 中绒/000982.SZ
2020-07-031.281.291.271.290.00%0.62%0.08%10,861,70013,927,000106%1.28-0.77%1.280.16%1.280.00%1.29-0.23%-0.26%
协鑫能科/002015.SZ
2020-07-035.295.395.295.392.08%0.75%0.54%11,369,90060,832,000112%5.351.89%5.290.44%5.300.30%5.36-0.17%-0.37%
旺能环境/002034.SZ
2020-07-0318.0118.2517.5017.74-0.89%-0.28%-0.02%4,447,50079,123,000140%17.79-0.01%17.720.64%17.68-0.32%17.74-0.05%-0.50%
联创电子/002036.SZ
2020-07-0312.8112.8812.5012.67-0.86%0.21%2.88%51,648,400653,008,000106%12.640.19%12.550.67%12.450.74%12.320.72%0.32%
华孚时尚/002042.SZ
2020-07-036.216.216.006.07-2.25%-0.02%-1.20%8,508,70051,660,00096%6.07-2.46%6.19-0.11%6.110.05%6.14-0.66%-0.28%
众和退/002070.SZ
2019-07-080.660.720.610.719.23%3.95%15.82%49,522,40033,822,000274%0.6810.34%0.657.12%0.636.20%0.616.42%1.02%
ST凯瑞/002072.SZ
2020-07-035.025.155.025.06-0.20%-0.28%-3.31%4,620,30023,443,000101%5.07-0.14%5.10-0.68%5.14-0.79%5.23-0.36%-0.55%
新野纺织/002087.SZ
2020-07-033.653.723.643.711.92%0.82%2.46%25,389,30093,443,000183%3.681.97%3.631.28%3.621.09%3.62-0.36%-0.04%
南极电商/002127.SZ
2020-07-0321.6722.7721.4021.860.41%-0.99%3.37%22,255,100491,347,00090%22.081.04%21.731.53%21.50-0.13%21.150.63%0.87%
宏达高科/002144.SZ
2020-07-039.139.239.139.210.88%0.40%1.41%2,355,60021,607,000176%9.170.99%9.100.86%9.050.58%9.080.01%-0.08%
延华智能/002178.SZ
2020-07-034.214.324.174.271.18%0.57%0.78%12,755,40054,156,000117%4.251.43%4.22-0.50%4.280.75%4.240.00%-0.41%
如意集团/002193.SZ
2020-07-036.866.936.836.931.17%0.62%2.53%3,318,20022,851,000171%6.891.32%6.811.23%6.750.88%6.760.19%-0.20%
联发股份/002394.SZ
2020-07-039.059.199.029.191.32%0.58%2.24%4,091,70037,387,000200%9.141.39%9.041.09%8.990.80%8.990.29%-0.01%
嘉欣丝绸/002404.SZ
2020-07-036.446.646.416.592.65%0.92%-0.74%10,335,20067,494,00073%6.531.79%6.480.25%6.49-0.38%6.64-0.33%0.25%
旷达科技/002516.SZ
2020-07-033.123.163.113.150.96%0.32%1.78%15,694,10049,274,000158%3.141.49%3.110.75%3.100.72%3.100.10%-0.54%
恺英网络/002517.SZ
2020-07-033.944.283.944.144.55%1.02%10.34%99,419,200407,434,000116%4.103.83%3.934.50%3.781.34%3.751.71%0.87%
兴业科技/002674.SZ
2020-07-0310.6010.7710.3810.48-0.38%-0.75%1.33%1,969,70020,799,00079%10.56-0.02%10.61-0.11%10.630.22%10.340.43%0.91%
浙江富润/600070.SH
2020-07-0312.0912.2411.6412.141.51%1.16%2.52%17,005,000204,078,00058%12.00-0.60%12.18-0.99%12.07-0.43%11.840.46%1.57%
维科技术/600152.SH
2020-07-036.066.166.046.100.99%0.11%1.06%5,453,50033,229,000134%6.091.42%6.021.33%5.960.57%6.040.07%0.00%
华升股份/600156.SH
2020-07-034.224.594.144.395.28%1.57%5.25%15,969,70069,021,000336%4.324.50%4.243.24%4.213.01%4.171.63%0.09%
金鹰股份/600232.SH
2020-07-036.076.105.976.090.50%0.86%-0.75%4,547,60027,458,000171%6.040.13%6.030.18%6.02-0.50%6.14-0.58%-0.42%
嘉化能源/600273.SH
2020-07-038.959.248.909.162.92%0.46%4.23%27,442,200250,205,000180%9.123.09%8.961.77%8.871.48%8.791.00%0.22%
三房巷/600370.SH
2020-07-033.203.213.173.200.63%0.38%-0.16%7,177,30022,880,00085%3.190.35%3.19-0.75%3.220.12%3.210.25%0.15%
海澜之家/600398.SH
2020-07-036.026.466.026.376.17%2.15%6.24%38,596,900240,701,000302%6.244.72%6.113.86%6.032.72%6.001.64%-0.16%
华纺股份/600448.SH
2020-07-033.984.023.934.011.26%0.80%0.58%12,368,00049,198,000135%3.980.91%3.950.69%3.930.41%3.99-0.47%-1.35%
福能股份/600483.SH
2020-07-037.407.557.377.480.94%0.15%1.81%4,490,70033,541,000197%7.471.65%7.391.08%7.360.80%7.350.25%-0.06%
凤竹纺织/600493.SH
2020-07-034.995.044.985.041.00%0.56%1.55%3,201,30016,045,000144%5.011.25%4.970.71%4.950.47%4.960.04%-0.20%
黑牡丹/600510.SH
2020-07-038.108.218.108.201.23%0.44%2.82%10,525,00085,926,000117%8.160.94%8.061.63%7.920.90%7.980.20%-0.05%
申达股份/600626.SH
2020-07-035.135.295.125.272.73%1.00%4.19%16,943,80088,421,000172%5.222.41%5.131.62%5.091.01%5.060.78%-0.14%
龙头股份/600630.SH
2020-07-036.846.976.846.961.31%0.30%1.86%6,679,20046,345,000189%6.941.60%6.861.18%6.830.93%6.830.24%-0.20%
中源协和/600645.SH
2020-07-0327.8527.9926.9027.650.00%0.44%4.64%11,432,600314,726,00067%27.53-0.86%27.77-0.47%27.730.97%26.421.04%1.69%
ST辅仁/600781.SH
2020-07-033.723.793.683.76-0.27%0.70%-6.37%11,315,80042,252,000147%3.73-1.14%3.76-0.42%3.77-4.05%4.02-1.23%-0.05%
航民股份/600987.SH
2020-07-035.455.525.435.501.29%0.68%1.93%8,778,50047,959,000236%5.461.09%5.430.89%5.400.73%5.400.34%-0.12%
百隆东方/601339.SH
2020-07-033.653.733.483.56-1.66%-0.42%0.51%29,445,600105,270,000275%3.581.65%3.552.72%3.522.18%3.540.17%0.11%
鹿港文化/601599.SH
2020-07-032.893.192.883.1910.00%2.80%12.21%38,142,200118,341,000143%3.108.12%2.983.76%2.922.67%2.841.50%1.08%