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
2021-04-147.978.307.928.223.66%0.44%0.28%5,801,50047,479,00091%8.182.05%8.110.22%8.11-0.11%8.20-0.07%-0.37%
常山北明/000158.SZ
2021-04-144.934.954.844.940.41%0.88%-0.90%10,245,10050,170,00088%4.90-0.77%4.95-0.56%4.98-0.58%4.99-0.02%-0.20%
东方盛虹/000301.SZ
2021-04-1414.5614.6514.3514.500.83%0.17%1.19%7,876,100114,010,00042%14.480.03%14.45-0.34%14.620.21%14.330.55%0.60%
锦龙股份/000712.SZ
2021-04-1415.0515.2515.0115.210.53%0.51%-0.82%4,325,30065,455,00057%15.131.22%15.11-0.92%15.32-0.70%15.340.09%-0.30%
鲁 泰A/000726.SZ
2021-04-146.116.176.076.140.66%0.20%-4.61%4,133,40025,330,000108%6.13-1.34%6.24-1.11%6.33-1.34%6.44-0.85%-0.65%
甘咨询/000779.SZ
2021-04-149.419.429.319.400.53%0.29%0.70%803,3007,529,000126%9.37-0.51%9.380.12%9.360.19%9.340.01%-0.11%
北清环能/000803.SZ
2021-04-1412.1012.3012.0012.140.33%-0.12%-2.47%1,338,00016,263,00049%12.160.51%12.12-0.28%12.27-1.75%12.45-0.22%-0.43%
铁岭新城/000809.SZ
2021-04-141.891.921.871.911.06%0.79%0.69%12,538,80023,766,00061%1.900.53%1.890.00%1.90-0.26%1.90-5.06%-0.99%
创维数字/000810.SZ
2021-04-147.427.807.377.734.74%1.40%0.40%5,773,10044,006,000159%7.622.57%7.560.21%7.64-0.64%7.70-0.32%-0.10%
德展健康/000813.SZ
2021-04-144.274.454.234.412.56%0.87%5.70%42,921,900187,668,000138%4.371.77%4.311.89%4.251.41%4.171.02%0.33%
华茂股份/000850.SZ
2021-04-143.833.863.813.850.26%0.34%-0.28%4,369,70016,766,00044%3.84-0.52%3.85-0.34%3.87-0.28%3.860.18%-0.29%
*ST高升/000971.SZ
2021-04-143.273.313.093.10-3.43%-3.19%3.54%19,835,50063,522,000229%3.201.11%3.143.22%3.083.02%2.992.29%0.97%
华铁股份/000976.SZ
2021-04-145.505.705.505.672.35%0.67%2.75%8,497,20047,859,00071%5.630.77%5.621.08%5.540.45%5.520.27%-0.16%
*ST 中绒/000982.SZ
2021-04-141.411.471.411.462.82%0.90%4.51%52,996,90076,707,00090%1.452.77%1.420.57%1.420.93%1.400.72%0.61%
协鑫能科/002015.SZ
2021-04-148.308.418.028.360.72%1.63%-6.47%22,024,100181,179,00067%8.23-1.52%8.43-3.71%8.73-3.03%8.94-0.83%-0.33%
旺能环境/002034.SZ
2021-04-1418.3518.9418.0118.813.41%1.08%1.88%3,041,50056,599,00082%18.612.12%18.500.53%18.44-0.48%18.460.67%-0.22%
联创电子/002036.SZ
2021-04-149.799.879.769.860.61%0.34%-0.89%3,898,00038,307,00066%9.830.44%9.80-0.42%9.88-0.40%9.950.14%-0.06%
华孚时尚/002042.SZ
2021-04-145.035.274.765.265.62%3.26%5.54%27,022,700137,665,000200%5.091.64%5.07-0.20%5.100.06%4.981.99%0.26%
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
2021-04-144.394.484.244.460.00%2.93%-4.02%2,122,7009,198,000131%4.33-3.41%4.47-2.49%4.54-1.88%4.65-0.94%0.19%
新野纺织/002087.SZ
2021-04-143.593.643.593.630.83%0.36%-3.17%6,843,60024,754,00038%3.620.64%3.62-0.36%3.65-0.63%3.75-1.03%-0.04%
南极电商/002127.SZ
2021-04-148.859.098.739.061.46%2.14%-1.82%71,201,400631,562,000135%8.87-1.37%9.01-1.52%9.13-1.93%9.23-0.63%-0.35%
宏达高科/002144.SZ
2021-04-148.899.008.818.950.79%0.49%-0.75%1,513,20013,476,000103%8.91-0.09%8.95-0.39%8.99-0.48%9.02-0.11%-0.16%
延华智能/002178.SZ
2021-04-143.323.343.243.28-1.20%0.24%-11.23%13,794,80045,142,00042%3.27-3.05%3.35-2.39%3.44-2.71%3.700.14%0.10%
如意集团/002193.SZ
2021-04-146.306.586.246.553.48%0.97%-0.68%5,824,40037,783,00073%6.492.84%6.401.00%6.39-0.79%6.600.47%0.97%
联发股份/002394.SZ
2021-04-149.749.828.798.80-9.93%-2.16%-7.65%13,871,400124,765,000446%8.99-8.49%9.16-7.46%9.32-6.33%9.53-4.83%-0.63%
嘉欣丝绸/002404.SZ
2021-04-146.617.126.576.944.36%0.26%2.71%20,934,700144,914,000157%6.923.59%6.821.29%6.810.77%6.760.87%0.30%
旷达科技/002516.SZ
2021-04-143.273.283.243.280.31%0.55%1.30%4,154,80013,552,00084%3.261.02%3.240.19%3.25-0.09%3.240.00%-0.22%
恺英网络/002517.SZ
2021-04-144.834.954.804.913.59%0.70%3.22%26,812,100130,747,000145%4.881.77%4.851.02%4.790.82%4.760.61%0.47%
兴业科技/002674.SZ
2021-04-1412.2812.4112.1312.31-0.40%-0.02%2.24%2,115,40026,045,00058%12.31-0.60%12.270.57%12.17-0.37%12.040.02%-0.15%
浙江富润/600070.SH
2021-04-146.216.466.176.403.06%0.80%-0.08%8,039,60051,043,000127%6.351.76%6.32-0.19%6.37-1.06%6.410.17%-0.29%
维科技术/600152.SH
2021-04-146.086.216.066.181.64%0.55%-0.05%1,894,00011,640,00075%6.150.49%6.16-0.37%6.19-0.34%6.180.16%-0.44%
华升股份/600156.SH
2021-04-143.733.843.683.833.23%1.56%0.10%2,581,1009,733,00087%3.770.96%3.77-0.42%3.81-0.65%3.830.16%-0.09%
金鹰股份/600232.SH
2021-04-145.035.125.015.111.39%0.37%-0.60%724,8003,690,00052%5.090.71%5.08-0.10%5.11-0.43%5.14-0.06%-0.01%
嘉化能源/600273.SH
2021-04-149.499.679.429.641.47%0.87%-3.58%14,864,400142,059,00042%9.56-0.11%9.67-2.02%9.87-1.02%10.000.59%0.76%
三房巷/600370.SH
2021-04-143.173.193.133.180.63%0.63%-1.46%3,107,3009,819,000105%3.16-0.60%3.18-0.72%3.21-1.02%3.23-0.25%-0.32%
海澜之家/600398.SH
2021-04-146.696.736.626.660.15%-0.09%-5.13%7,795,50051,961,00071%6.67-1.54%6.80-1.31%6.90-1.08%7.02-1.06%-0.86%
华纺股份/600448.SH
2021-04-143.263.303.233.291.23%0.52%-2.49%6,346,40020,772,00074%3.270.12%3.30-0.57%3.32-0.81%3.37-0.59%-0.28%
福能股份/600483.SH
2021-04-149.589.659.319.36-2.19%-0.37%-8.08%9,670,00090,848,00040%9.40-2.39%9.67-2.37%9.87-1.66%10.180.40%0.27%
凤竹纺织/600493.SH
2021-04-144.884.994.884.961.02%0.00%0.90%2,175,40010,791,00089%4.960.43%4.950.18%4.950.02%4.920.57%0.23%
黑牡丹/600510.SH
2021-04-146.566.666.566.620.91%0.23%-2.30%1,797,90011,875,00067%6.610.26%6.62-0.42%6.67-0.66%6.78-0.12%0.08%
申达股份/600626.SH
2021-04-143.783.853.753.851.85%0.94%1.69%4,607,00017,571,000169%3.810.82%3.800.37%3.800.05%3.790.27%-0.07%
龙头股份/600630.SH
2021-04-144.925.034.915.021.62%0.50%-3.96%2,145,60010,717,00039%5.000.08%5.02-0.93%5.12-1.37%5.23-0.59%-0.36%
中源协和/600645.SH
2021-04-1418.0618.4617.8618.251.39%0.08%-1.66%2,226,70040,603,00062%18.240.73%18.27-0.38%18.39-0.64%18.560.04%-0.22%
*ST辅仁/600781.SH
2021-04-142.652.702.622.670.38%0.34%-1.40%2,930,5007,799,00068%2.66-0.71%2.69-0.26%2.70-0.48%2.71-0.41%-0.64%
航民股份/600987.SH
2021-04-145.525.565.525.54-0.36%0.02%-0.02%2,576,30014,270,00081%5.54-0.54%5.560.09%5.550.04%5.540.02%-0.01%
百隆东方/601339.SH
2021-04-145.095.094.834.87-3.18%-0.69%3.55%27,307,400133,911,000255%4.900.74%4.841.47%4.791.81%4.701.73%0.49%
浙文影业/601599.SH
2021-04-143.183.273.153.220.31%-0.09%-3.25%5,832,40018,797,00050%3.220.22%3.26-2.43%3.35-0.56%3.330.67%0.75%