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
神州长城/000018.SZ
2019-01-212.502.582.432.522.02%1.08%-5.97%49,493,600123,379,00066%2.49-1.62%2.56-1.58%2.73-0.80%2.68-0.08%1.95%
深纺织A/000045.SZ
2019-01-216.226.236.166.19-0.32%-0.05%-1.57%2,688,60016,651,00055%6.190.07%6.22-2.23%6.35-0.05%6.290.08%0.43%
常山北明/000158.SZ
2019-01-215.425.435.315.33-1.30%-0.45%-1.11%5,691,70030,475,00084%5.35-0.52%5.38-1.01%5.410.13%5.390.15%0.54%
东方盛虹/000301.SZ
2019-01-215.125.205.125.160.78%-0.12%-1.45%3,231,00016,692,00074%5.171.08%5.14-0.33%5.17-0.16%5.24-0.38%-0.43%
锦龙股份/000712.SZ
2019-01-2110.1910.2710.0710.12-0.49%-0.34%-3.92%6,526,40066,276,00041%10.16-0.12%10.20-0.87%10.37-0.41%10.530.26%0.84%
鲁 泰A/000726.SZ
2019-01-219.629.659.549.57-0.52%-0.10%-0.05%2,357,90022,589,00091%9.580.21%9.540.38%9.520.11%9.58-0.05%-0.06%
三毛派神/000779.SZ
2019-01-218.618.948.568.802.21%0.57%-1.13%1,266,90011,085,00093%8.751.38%8.73-0.99%8.81-0.25%8.90-0.14%0.02%
金宇车城/000803.SZ
2019-01-2112.0512.2812.0512.12-0.66%-0.30%-1.23%479,1005,824,00075%12.16-1.98%12.480.17%12.390.23%12.270.07%-0.10%
铁岭新城/000809.SZ
2019-01-212.512.522.482.500.00%0.00%0.44%3,360,3008,402,00078%2.500.20%2.500.04%2.500.00%2.490.28%0.44%
创维数字/000810.SZ
2019-01-216.106.286.106.200.98%0.31%1.91%8,111,00050,136,000116%6.182.06%6.12-0.21%6.130.48%6.080.53%0.67%
德展健康/000813.SZ
2019-01-219.109.229.069.13-0.33%-0.10%-0.36%1,880,50017,186,00062%9.140.08%9.15-0.35%9.170.02%9.16-0.09%0.00%
华茂股份/000850.SZ
2019-01-213.433.443.403.42-0.29%-0.03%0.62%3,420,80011,704,00079%3.420.29%3.410.12%3.410.12%3.400.27%0.43%
高升控股/000971.SZ
2019-01-213.613.713.593.63-1.09%-0.27%-3.38%13,672,40049,772,00083%3.64-0.82%3.68-2.05%3.74-0.40%3.760.13%0.45%
华铁股份/000976.SZ
2019-01-214.434.514.384.481.59%0.49%-4.27%5,785,50025,790,00069%4.461.34%4.45-0.91%4.50-0.82%4.68-1.54%-0.19%
*ST 中绒/000982.SZ
2019-01-211.281.291.271.280.00%0.00%-0.54%3,611,5004,624,00065%1.28-0.39%1.290.16%1.280.00%1.290.08%0.20%
霞客环保/002015.SZ
2019-01-214.914.944.904.920.41%0.08%0.10%860,0004,228,00059%4.920.25%4.90-0.04%4.910.06%4.920.20%0.20%
旺能环境/002034.SZ
2019-01-2112.9713.5912.9013.302.70%0.09%3.83%4,149,10055,134,00094%13.292.71%13.130.34%13.140.79%12.810.84%1.24%
联创电子/002036.SZ
2019-01-219.009.048.888.96-0.33%0.04%-1.75%4,328,30038,766,00076%8.960.62%8.96-1.37%9.07-0.13%9.120.11%0.56%
华孚时尚/002042.SZ
2019-01-215.635.805.615.772.67%1.28%2.47%11,418,20065,054,000209%5.701.81%5.660.86%5.650.61%5.630.50%0.41%
*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%
凯瑞德/002072.SZ
2019-01-216.246.266.126.18-0.32%-0.39%-3.75%9,043,80056,104,00055%6.20-0.18%6.24-2.12%6.34-0.06%6.42-0.30%0.05%
新野纺织/002087.SZ
2019-01-213.743.773.733.740.00%-0.11%1.16%7,094,20026,560,00084%3.740.48%3.730.24%3.720.14%3.700.38%0.42%
南极电商/002127.SZ
2019-01-218.869.388.709.133.63%-0.16%7.15%24,883,900227,564,000184%9.153.91%8.903.07%8.712.47%8.522.21%1.35%
宏达高科/002144.SZ
2019-01-2110.3210.3710.2710.290.19%-0.33%-0.32%490,3005,062,00082%10.320.46%10.32-0.35%10.350.04%10.320.05%0.32%
延华智能/002178.SZ
2019-01-213.843.963.843.952.33%0.97%0.71%7,054,50027,596,00068%3.911.16%3.90-0.56%3.950.18%3.920.20%0.46%
如意集团/002193.SZ
2019-01-219.079.909.059.494.98%0.12%4.05%5,989,00056,772,000250%9.485.28%9.303.19%9.222.23%9.121.44%0.19%
联发股份/002394.SZ
2019-01-2110.4310.4510.3010.35-0.77%-0.17%-0.37%1,815,50018,823,000102%10.37-0.52%10.43-0.09%10.41-0.03%10.390.18%0.34%
嘉欣丝绸/002404.SZ
2019-01-215.976.055.895.95-0.50%0.00%3.80%1,945,60011,577,000117%5.95-0.08%5.940.75%5.880.96%5.730.90%0.31%
旷达科技/002516.SZ
2019-01-212.962.992.952.980.68%0.34%0.44%8,512,40025,283,000112%2.970.88%2.950.20%2.96-0.07%2.970.14%0.21%
恺英网络/002517.SZ
2019-01-213.893.943.873.87-0.77%-0.74%-0.21%17,092,60066,646,00078%3.900.93%3.88-0.51%3.900.15%3.880.31%0.20%
兴业科技/002674.SZ
2019-01-219.4210.369.2010.369.98%3.29%10.27%9,779,40098,090,000273%10.036.68%9.781.79%9.682.31%9.402.80%2.05%
浙江富润/600070.SH
2019-01-216.516.626.486.52-0.46%-0.47%-1.75%2,691,50017,632,00063%6.55-0.14%6.57-0.50%6.61-0.77%6.64-0.06%0.16%
维科技术/600152.SH
2019-01-216.116.356.116.353.76%1.31%1.83%8,153,40051,107,000122%6.272.81%6.190.80%6.190.29%6.240.13%0.43%
华升股份/600156.SH
2019-01-214.364.424.334.35-0.68%-0.28%-4.40%5,161,30022,513,00071%4.36-1.11%4.54-2.15%4.60-0.86%4.550.13%0.71%
金鹰股份/600232.SH
2019-01-215.105.185.105.150.98%-0.08%-0.25%1,286,5006,631,00069%5.151.14%5.13-0.14%5.15-0.04%5.160.02%0.25%
嘉化能源/600273.SH
2019-01-219.049.158.988.99-0.22%-0.49%-1.39%10,985,60099,241,00069%9.030.73%8.980.50%8.99-0.69%9.120.18%0.67%
三房巷/600370.SH
2019-01-212.952.992.952.960.34%-0.24%-0.13%1,863,7005,529,00088%2.971.37%2.940.24%2.950.10%2.96-0.20%0.20%
海澜之家/600398.SH
2019-01-218.738.948.738.831.26%-0.34%2.72%7,170,80063,531,00088%8.861.03%8.790.34%8.750.83%8.600.54%0.28%
华纺股份/600448.SH
2019-01-215.055.175.015.162.18%0.86%4.73%7,362,10037,662,00075%5.121.45%5.070.60%5.040.98%4.930.72%0.56%
福能股份/600483.SH
2019-01-218.258.508.198.493.41%1.10%0.33%5,966,00050,100,000151%8.402.59%8.300.50%8.32-0.18%8.46-0.35%0.04%
凤竹纺织/600493.SH
2019-01-215.805.975.805.960.85%0.69%-1.18%2,498,00014,785,00061%5.920.32%5.94-1.05%5.99-0.53%6.03-0.13%-0.47%
黑牡丹/600510.SH
2019-01-216.156.226.146.191.14%0.21%0.85%966,4005,969,000100%6.180.78%6.150.24%6.150.25%6.140.16%0.29%
申达股份/600626.SH
2019-01-215.265.285.215.240.00%-0.04%0.48%3,255,30017,064,00093%5.240.48%5.23-0.06%5.230.17%5.220.15%0.36%
龙头股份/600630.SH
2019-01-217.207.237.107.16-0.42%-0.07%-0.15%3,583,40025,674,00091%7.17-0.21%7.20-0.13%7.190.06%7.170.11%0.13%
中源协和/600645.SH
2019-01-2117.7918.2817.6918.101.74%0.24%0.37%6,151,200111,071,00096%18.061.59%17.870.68%17.840.25%18.030.28%0.54%
辅仁药业/600781.SH
2019-01-2112.9412.9512.7712.850.16%0.01%1.79%2,674,90034,369,00094%12.850.72%12.760.39%12.690.52%12.620.06%-0.04%
航民股份/600987.SH
2019-01-218.238.388.218.331.34%0.14%0.81%2,407,90020,028,000142%8.321.27%8.260.10%8.280.12%8.260.32%0.21%
百隆东方/601339.SH
2019-01-214.985.014.974.980.20%-0.18%-0.24%2,070,80010,332,000121%4.990.63%4.970.18%4.980.00%4.99-0.36%-0.47%
鹿港文化/601599.SH
2019-01-213.313.333.263.300.00%0.00%0.55%3,480,70011,486,00061%3.300.58%3.30-0.78%3.310.15%3.280.40%0.43%