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
2021-01-186.787.196.787.122.45%0.74%3.08%3,859,80027,281,000133%7.072.36%6.952.04%6.881.24%6.91-0.12%-0.30%
常山北明/000158.SZ
2021-01-185.625.755.585.690.71%-0.04%-1.68%13,843,20078,795,00065%5.69-0.12%5.690.48%5.69-0.73%5.79-0.74%-0.83%
东方盛虹/000301.SZ
2021-01-1811.8612.6211.7912.6210.03%1.12%3.98%155,251,0001,937,592,000205%12.488.28%12.12-1.03%12.48-0.26%12.141.70%2.48%
锦龙股份/000712.SZ
2021-01-1814.5415.0314.3914.790.75%0.28%-4.58%21,394,700315,533,00066%14.750.33%14.88-6.51%15.70-0.15%15.50-0.47%0.22%
鲁 泰A/000726.SZ
2021-01-186.306.326.256.260.00%-0.19%-1.51%4,635,30029,071,000119%6.270.35%6.260.53%6.220.13%6.36-0.78%-0.53%
甘咨询/000779.SZ
2021-01-189.209.399.209.381.08%0.44%1.23%692,8006,470,00060%9.34-0.08%9.350.62%9.270.36%9.27-0.31%-0.50%
*ST北能/000803.SZ
2021-01-1814.1514.6014.1514.502.47%0.26%0.72%205,0002,965,00080%14.462.73%14.291.53%14.180.24%14.400.34%0.63%
铁岭新城/000809.SZ
2021-01-181.851.881.841.860.54%0.16%0.11%3,112,1005,780,00046%1.860.54%1.831.56%1.810.00%1.86-0.54%-0.55%
创维数字/000810.SZ
2021-01-188.088.158.038.100.00%0.00%2.25%6,289,10050,943,000102%8.100.37%8.040.89%7.990.67%7.920.18%-0.07%
德展健康/000813.SZ
2021-01-184.114.234.114.221.69%0.79%0.74%24,172,600101,214,00089%4.190.19%4.161.39%4.110.54%4.19-1.76%-0.75%
华茂股份/000850.SZ
2021-01-183.633.773.633.711.92%-0.22%-1.17%6,386,30023,747,00069%3.722.40%3.661.53%3.64-0.17%3.75-0.58%-1.11%
*ST高升/000971.SZ
2021-01-182.212.312.212.282.70%0.31%2.43%4,640,40010,546,000140%2.273.55%2.201.29%2.200.78%2.230.05%-0.30%
华铁股份/000976.SZ
2021-01-185.365.525.335.502.61%0.84%4.01%19,518,400106,462,00088%5.450.46%5.430.87%5.370.98%5.290.27%-0.18%
*ST 中绒/000982.SZ
2021-01-181.131.151.121.140.00%0.71%-1.04%15,374,40017,408,00074%1.13-1.48%1.14-0.26%1.15-0.61%1.150.79%0.83%
协鑫能科/002015.SZ
2021-01-185.575.905.575.804.50%0.54%-1.64%15,193,40087,649,00098%5.774.15%5.611.14%5.63-0.09%5.90-1.85%-0.73%
旺能环境/002034.SZ
2021-01-1817.3117.5516.6116.66-3.98%-1.50%3.38%6,392,200108,113,000130%16.91-1.44%16.911.74%16.561.21%16.120.56%0.53%
联创电子/002036.SZ
2021-01-1811.4111.5511.2411.49-0.09%0.67%1.68%26,005,100296,810,00073%11.41-1.31%11.52-0.37%11.490.03%11.300.45%0.85%
华孚时尚/002042.SZ
2021-01-184.124.304.104.150.24%-1.14%0.88%11,374,00047,753,00073%4.201.52%4.152.07%4.080.89%4.11-0.53%-0.66%
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
2021-01-184.414.524.324.492.05%0.76%1.93%1,591,5007,092,00076%4.460.72%4.440.82%4.43-0.81%4.41-0.72%0.03%
新野纺织/002087.SZ
2021-01-183.693.733.663.690.27%-0.30%-6.72%13,654,90050,533,00045%3.700.82%3.67-0.11%3.71-1.22%3.96-1.15%-0.49%
南极电商/002127.SZ
2021-01-1810.1110.639.629.74-7.06%-1.69%-3.76%180,010,0001,783,398,00099%9.91-5.89%10.011.02%9.79-0.79%10.12-1.23%-3.23%
宏达高科/002144.SZ
2021-01-189.009.178.999.101.00%0.10%-3.16%2,098,80019,080,00038%9.090.92%9.010.54%8.99-0.39%9.40-2.41%-3.03%
延华智能/002178.SZ
2021-01-182.953.082.953.073.72%1.32%0.95%6,286,10019,047,00085%3.032.23%2.971.51%2.950.31%3.04-0.59%-1.02%
如意集团/002193.SZ
2021-01-186.196.366.186.260.64%0.03%-3.01%1,033,2006,466,00060%6.261.18%6.18-0.05%6.22-0.50%6.45-0.94%-0.66%
联发股份/002394.SZ
2021-01-189.419.499.379.400.00%-0.31%-0.68%1,568,30014,787,00072%9.430.47%9.361.07%9.290.23%9.46-0.55%-0.46%
嘉欣丝绸/002404.SZ
2021-01-186.306.446.226.340.63%-0.24%-8.42%10,044,00063,826,00047%6.361.57%6.260.11%6.32-0.27%6.92-2.79%-1.41%
旷达科技/002516.SZ
2021-01-183.153.203.133.150.00%-0.28%-1.62%8,360,20026,412,00070%3.160.77%3.131.10%3.110.00%3.20-1.08%-1.19%
恺英网络/002517.SZ
2021-01-184.004.043.943.95-0.50%-0.48%-3.02%11,173,20044,352,00039%3.97-0.48%3.970.18%3.950.41%4.07-1.48%-1.51%
兴业科技/002674.SZ
2021-01-1813.8013.8013.1013.47-1.10%0.40%5.92%3,780,20050,719,00097%13.42-3.04%13.471.37%13.171.64%12.720.55%0.99%
浙江富润/600070.SH
2021-01-188.008.187.958.04-0.74%-0.01%1.27%9,678,10077,826,00085%8.04-0.46%7.941.89%7.820.51%7.94-0.45%-0.69%
维科技术/600152.SH
2021-01-185.956.185.946.091.84%-0.02%-10.06%5,693,10034,678,00033%6.092.34%5.970.29%6.04-2.01%6.77-1.43%-0.66%
华升股份/600156.SH
2021-01-183.813.883.803.820.26%-0.70%-0.57%3,099,10011,922,00091%3.851.42%3.791.28%3.770.59%3.84-0.93%-0.72%
金鹰股份/600232.SH
2021-01-185.305.375.185.25-1.32%-0.13%-1.07%2,347,70012,341,000113%5.26-0.17%5.230.77%5.210.14%5.31-0.73%-0.75%
嘉化能源/600273.SH
2021-01-188.538.688.488.620.35%-0.03%-0.25%9,408,40081,133,00056%8.620.26%8.580.79%8.51-0.12%8.64-0.44%-1.02%
三房巷/600370.SH
2021-01-183.193.343.163.190.95%-2.54%3.34%16,499,60054,005,000372%3.275.72%3.197.33%3.135.84%3.093.18%0.10%
海澜之家/600398.SH
2021-01-186.506.586.476.490.46%-0.37%0.46%5,775,80037,625,00067%6.510.49%6.52-0.38%6.540.40%6.460.40%0.37%
华纺股份/600448.SH
2021-01-183.353.403.323.33-0.89%-0.51%-1.30%8,268,60027,673,00072%3.350.45%3.331.40%3.280.55%3.37-0.74%-0.94%
福能股份/600483.SH
2021-01-187.657.727.607.63-0.26%-0.44%-0.78%2,839,10021,759,00091%7.660.33%7.630.63%7.580.41%7.69-0.44%-0.41%
凤竹纺织/600493.SH
2021-01-184.634.724.614.691.30%0.19%-0.02%1,428,6006,687,00067%4.681.58%4.602.00%4.550.29%4.69-0.78%-0.83%
黑牡丹/600510.SH
2021-01-186.756.796.646.65-1.04%-0.57%0.65%3,931,80026,295,00080%6.69-0.48%6.690.60%6.64-0.08%6.61-0.12%-0.30%
申达股份/600626.SH
2021-01-184.054.203.884.14-3.04%1.62%-1.26%25,967,900105,795,000200%4.07-9.31%4.35-1.63%4.28-0.44%4.19-0.48%0.39%
龙头股份/600630.SH
2021-01-185.595.685.555.59-0.53%-0.09%-1.74%3,231,90018,083,00080%5.60-0.59%5.670.34%5.620.30%5.69-0.33%-0.44%
中源协和/600645.SH
2021-01-1818.2018.9418.1218.631.80%-0.02%-0.20%4,227,80078,779,00067%18.631.27%18.401.09%18.350.26%18.67-0.56%-0.76%
*ST辅仁/600781.SH
2021-01-183.013.083.013.070.99%0.33%-3.58%2,597,6007,949,00057%3.061.59%3.020.40%3.02-0.76%3.18-1.15%-1.24%
航民股份/600987.SH
2021-01-185.575.605.555.580.00%0.09%-1.52%2,780,10015,500,00048%5.58-0.23%5.580.50%5.55-0.64%5.67-0.14%0.03%
百隆东方/601339.SH
2021-01-184.054.104.034.080.74%0.34%1.90%8,052,20032,743,00099%4.070.97%4.041.03%4.000.96%4.000.00%0.09%
鹿港文化/601599.SH
2021-01-182.492.592.442.573.21%0.82%-0.62%5,436,30013,857,000110%2.553.32%2.500.32%2.52-0.55%2.59-0.77%-0.80%