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
2019-09-120.960.970.920.95-1.04%0.42%-2.56%16,023,40015,155,00063%0.95-1.87%0.96-0.21%0.96-0.52%0.98-0.71%-1.62%
深纺织A/000045.SZ
2019-09-128.018.107.938.040.37%0.14%-1.13%6,862,10055,095,00031%8.03-1.21%8.16-0.39%8.20-0.72%8.130.20%0.65%
常山北明/000158.SZ
2019-09-125.996.065.785.870.34%-0.29%4.45%25,210,700148,419,000124%5.890.36%5.831.60%5.741.22%5.620.95%1.01%
东方盛虹/000301.SZ
2019-09-125.425.495.425.460.74%0.09%2.06%5,108,20027,864,00082%5.460.20%5.440.04%5.430.07%5.350.47%0.39%
锦龙股份/000712.SZ
2019-09-1912.9313.0012.7112.971.09%0.64%-1.29%8,064,900103,943,00052%12.890.11%12.96-1.65%13.24-0.97%13.140.47%0.87%
鲁 泰A/000726.SZ
2019-09-129.349.419.339.410.75%0.34%1.26%4,200,00039,386,000127%9.380.36%9.360.05%9.350.18%9.290.14%0.02%
甘咨询/000779.SZ
2019-09-1212.2512.2512.0812.16-0.33%0.29%-0.30%1,508,40018,289,00068%12.13-0.31%12.19-0.62%12.22-0.16%12.20-0.03%-0.32%
金宇车城/000803.SZ
2019-09-1215.1715.7115.0515.592.84%1.33%5.72%507,8007,813,000123%15.390.97%15.211.29%15.051.30%14.750.72%0.40%
铁岭新城/000809.SZ
2019-09-122.422.572.412.555.81%2.08%4.42%20,025,20050,031,000391%2.502.88%2.481.97%2.471.69%2.441.58%0.51%
创维数字/000810.SZ
2019-09-129.909.909.659.67-4.64%-0.64%4.03%28,852,000280,777,000183%9.73-1.01%9.701.21%9.561.55%9.301.32%0.90%
德展健康/000813.SZ
2019-09-128.268.608.208.502.91%0.34%5.28%26,070,900220,841,000133%8.471.33%8.361.22%8.271.25%8.070.99%0.57%
华茂股份/000850.SZ
2019-09-124.284.304.224.270.23%0.12%1.96%7,923,20033,794,00079%4.27-0.84%4.280.33%4.250.26%4.190.31%0.19%
*ST高升/000971.SZ
2019-09-122.172.182.122.170.00%1.12%1.50%9,817,60021,073,000121%2.15-1.65%2.18-0.14%2.170.23%2.140.38%0.17%
华铁股份/000976.SZ
2019-09-105.305.635.295.524.55%0.36%4.59%17,259,00094,919,000372%5.503.97%5.393.34%5.342.99%5.282.57%0.34%
*ST 中绒/000982.SZ
2019-09-121.641.651.621.641.23%0.31%-0.55%5,341,9008,736,00099%1.640.25%1.63-0.24%1.64-0.79%1.650.18%-0.03%
协鑫能科/002015.SZ
2019-09-125.665.755.655.700.00%-0.05%1.84%4,737,30027,018,000105%5.700.12%5.700.35%5.650.30%5.600.31%0.08%
旺能环境/002034.SZ
2019-09-1216.6516.8216.2516.40-1.86%0.15%3.18%3,191,90052,267,000101%16.38-1.39%16.420.69%16.210.68%15.900.53%0.42%
联创电子/002036.SZ
2019-09-1214.1014.2213.7414.00-0.14%-0.06%6.15%29,484,900413,025,00077%14.01-1.30%14.480.36%14.061.92%13.190.86%0.67%
华孚时尚/002042.SZ
2019-09-127.277.287.107.26-0.14%0.96%-3.03%10,689,10076,865,000109%7.19-1.80%7.34-2.15%7.44-1.39%7.49-0.03%0.78%
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
2019-09-205.375.375.025.10-1.73%-1.56%8.42%10,451,70054,151,000225%5.180.21%5.104.94%4.974.72%4.703.07%0.62%
新野纺织/002087.SZ
2019-09-123.643.663.613.640.28%0.11%1.14%10,631,10038,659,00078%3.64-0.41%3.650.11%3.640.22%3.600.11%0.01%
南极电商/002127.SZ
2019-09-209.7010.349.7010.195.16%1.06%4.11%41,162,800415,044,000214%10.084.94%9.874.65%9.711.88%9.790.16%-0.33%
宏达高科/002144.SZ
2019-09-1710.2810.2910.0110.03-2.81%-0.73%-0.88%1,053,00010,640,00071%10.10-1.66%10.20-0.53%10.200.09%10.120.30%0.28%
延华智能/002178.SZ
2019-09-124.064.144.024.02-2.90%-1.23%-1.08%31,276,400127,299,000159%4.07-4.82%4.260.21%4.190.53%4.060.64%1.62%
如意集团/002193.SZ
2019-09-179.139.178.848.90-2.52%-0.73%-0.69%2,655,80023,810,00095%8.97-2.14%9.07-0.23%9.06-0.07%8.960.33%0.22%
联发股份/002394.SZ
2019-09-129.8510.119.839.970.81%0.11%1.82%2,852,00028,402,000155%9.961.13%9.900.66%9.860.48%9.790.35%0.20%
嘉欣丝绸/002404.SZ
2019-09-125.695.755.665.700.88%0.05%2.59%4,492,90025,595,00085%5.70-0.16%5.680.41%5.650.62%5.560.34%0.36%
旷达科技/002516.SZ
2019-09-122.882.992.872.952.43%0.58%2.68%12,292,70036,057,000193%2.931.38%2.910.94%2.900.70%2.870.49%0.16%
恺英网络/002517.SZ
2019-09-123.133.153.073.120.00%0.39%1.86%40,129,200124,722,00094%3.11-1.77%3.140.06%3.110.35%3.060.30%0.45%
兴业科技/002674.SZ
2019-09-1212.0512.1511.9612.000.25%-0.27%2.64%1,679,10020,203,00077%12.03-0.38%12.120.47%11.960.84%11.690.48%0.26%
浙江富润/600070.SH
2019-09-128.718.718.498.58-0.46%0.15%3.36%6,711,10057,495,00077%8.57-0.73%8.600.64%8.500.81%8.300.95%1.08%
维科技术/600152.SH
2019-09-126.826.856.716.73-2.46%-0.44%-0.18%12,897,30087,183,00061%6.76-1.46%6.780.27%6.77-0.78%6.74-0.15%-1.01%
华升股份/600156.SH
2019-09-124.764.824.754.811.05%0.44%3.66%3,988,50019,101,00073%4.79-0.06%4.780.80%4.730.75%4.640.39%0.45%
金鹰股份/600232.SH
2019-09-126.086.176.056.140.99%0.36%1.66%2,994,60018,320,00082%6.12-0.36%6.130.13%6.100.56%6.040.22%0.21%
嘉化能源/600273.SH
2019-09-1212.6112.6612.2512.55-1.18%0.85%9.30%28,489,300354,530,000100%12.44-2.19%12.491.64%12.132.44%11.481.18%1.00%
三房巷/600370.SH
2019-09-123.073.093.043.080.33%0.69%1.65%1,762,1005,391,00065%3.06-0.55%3.080.23%3.060.43%3.030.10%0.22%
海澜之家/600398.SH
2019-09-128.408.468.378.430.60%0.06%0.55%9,057,70076,309,00082%8.430.10%8.420.07%8.410.01%8.380.00%-0.14%
华纺股份/600448.SH
2019-09-126.496.596.466.500.15%0.17%1.29%5,382,80034,927,00070%6.49-1.28%6.520.45%6.460.50%6.420.02%0.30%
福能股份/600483.SH
2019-09-129.329.399.239.27-0.22%-0.05%3.09%1,805,00016,742,00052%9.28-0.58%9.330.62%9.220.83%8.990.30%0.53%
凤竹纺织/600493.SH
2019-09-126.056.096.016.060.66%0.23%2.12%1,363,8008,246,00069%6.05-0.05%6.050.33%6.010.28%5.930.24%0.33%
黑牡丹/600510.SH
2019-09-126.386.496.306.33-0.94%-0.13%2.54%4,022,60025,497,00079%6.34-0.25%6.330.45%6.280.34%6.170.70%0.43%
申达股份/600626.SH
2019-09-197.237.447.157.402.35%1.01%3.38%30,223,600221,408,000186%7.330.88%7.240.91%7.220.85%7.160.83%0.22%
龙头股份/600630.SH
2019-09-198.418.788.218.485.87%0.56%6.69%48,551,600409,431,000530%8.436.99%8.247.81%8.167.71%7.956.86%1.15%
中源协和/600645.SH
2019-09-1918.6118.8418.5618.801.18%0.55%-3.49%2,810,70052,553,00050%18.70-0.04%18.84-1.55%19.24-1.13%19.48-0.13%-0.03%
ST辅仁/600781.SH
2019-09-125.565.635.505.58-2.62%0.34%-20.97%35,042,800194,872,000114%5.56-0.68%5.59-0.37%5.60-0.36%7.06-4.48%0.69%
航民股份/600987.SH
2019-09-126.436.496.336.470.31%1.00%3.97%5,304,90033,983,000109%6.41-0.65%6.410.57%6.350.78%6.220.50%0.11%
百隆东方/601339.SH
2019-09-124.064.084.044.070.74%0.20%1.70%3,615,40014,687,00080%4.060.27%4.060.05%4.060.30%4.000.30%0.37%
鹿港文化/601599.SH
2019-09-123.023.053.003.030.33%-0.07%1.00%4,714,20014,292,00064%3.03-0.36%3.040.20%3.03-0.03%3.000.33%0.54%