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
2019-10-300.820.820.820.82-4.65%0.00%-9.99%3,515,9002,884,00012%0.82-4.65%0.89-2.83%0.930.22%0.91-0.44%-0.46%
深纺织A/000045.SZ
2019-11-157.477.557.437.45-0.67%-0.55%0.91%3,823,80028,644,00096%7.490.85%7.440.54%7.410.16%7.380.64%0.35%
常山北明/000158.SZ
2019-11-155.906.115.805.97-4.48%0.47%-7.64%68,546,600407,322,000102%5.94-5.03%6.11-1.63%6.13-2.65%6.46-1.01%-1.08%
东方盛虹/000301.SZ
2019-11-155.015.034.974.98-0.40%-0.16%-2.31%3,588,30017,897,00060%4.99-0.30%5.00-0.06%5.01-0.60%5.10-0.33%-0.28%
锦龙股份/000712.SZ
2019-11-1513.5313.9513.4313.601.04%-0.80%-0.92%19,496,600267,277,000102%13.711.53%13.600.76%13.53-1.08%13.730.23%0.28%
鲁 泰A/000726.SZ
2019-11-158.838.888.758.75-1.02%-0.73%-1.51%1,038,4009,152,00061%8.81-0.24%8.810.16%8.82-0.36%8.88-0.07%-0.26%
甘咨询/000779.SZ
2019-11-1510.0510.119.809.88-2.47%-0.60%-4.25%781,9007,772,00098%9.94-1.75%10.03-0.55%10.06-0.93%10.32-0.77%-0.52%
金宇车城/000803.SZ
2019-11-1514.1414.1813.3513.44-4.00%-1.81%-18.52%2,292,50031,379,00050%13.69-2.95%14.04-5.10%14.72-11.49%16.49-1.02%1.09%
铁岭新城/000809.SZ
2019-11-152.212.212.172.19-0.45%0.32%-2.19%2,361,0005,155,00087%2.18-0.95%2.19-0.09%2.20-0.72%2.24-0.31%-0.36%
创维数字/000810.SZ
2019-11-1510.6511.0410.5510.60-1.58%-1.56%-1.53%20,401,900219,692,00086%10.770.80%10.650.92%10.62-0.91%10.770.57%0.04%
德展健康/000813.SZ
2019-11-158.098.188.008.08-0.12%-0.39%-1.32%8,424,00068,333,00074%8.111.01%8.010.49%8.03-0.39%8.19-0.15%-0.50%
华茂股份/000850.SZ
2019-11-153.773.773.713.71-1.07%-0.78%-3.18%2,085,3007,797,00071%3.74-0.21%3.74-0.08%3.76-0.90%3.83-0.23%-0.27%
*ST高升/000971.SZ
2019-11-151.861.891.841.85-1.07%-0.96%0.43%2,853,9005,332,00066%1.870.43%1.860.87%1.850.16%1.840.33%-0.07%
华铁股份/000976.SZ
2019-11-154.975.064.964.980.20%-0.40%-1.31%3,276,90016,385,00094%5.000.58%4.970.00%4.99-0.28%5.05-0.22%-0.24%
*ST 中绒/000982.SZ
2019-11-152.022.022.022.025.21%-0.05%16.56%1,016,5002,054,00018%2.0212.53%1.870.11%1.870.86%1.731.29%1.04%
协鑫能科/002015.SZ
2019-11-155.485.535.435.47-0.36%-0.29%-2.01%1,821,1009,991,00067%5.490.35%5.46-0.35%5.50-0.53%5.58-0.45%-0.57%
旺能环境/002034.SZ
2019-11-1515.4615.4915.1015.26-1.17%-0.01%-3.76%1,170,70017,867,00067%15.26-1.15%15.40-0.64%15.48-1.42%15.86-0.53%-0.45%
联创电子/002036.SZ
2019-11-1514.3514.7814.1314.16-2.61%-2.17%-2.71%29,515,900427,220,000112%14.470.82%14.292.12%14.17-1.10%14.560.10%-0.01%
华孚时尚/002042.SZ
2019-11-156.116.165.966.05-1.79%0.18%-2.25%3,015,00018,209,00056%6.04-1.28%6.070.43%6.06-0.54%6.19-0.75%-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
2019-11-154.344.464.304.441.60%1.30%3.04%1,263,7005,539,00060%4.380.37%4.330.79%4.34-0.14%4.31-0.09%-0.51%
新野纺织/002087.SZ
2019-11-153.633.643.523.52-3.56%-1.57%-10.36%15,717,40056,207,00036%3.58-1.38%3.62-1.42%3.73-1.79%3.93-0.25%0.09%
南极电商/002127.SZ
2019-11-1510.3410.5210.2110.270.20%-0.75%-6.06%13,093,500135,486,00068%10.350.79%10.31-0.03%10.41-2.29%10.93-0.81%-0.56%
宏达高科/002144.SZ
2019-11-159.469.469.329.34-1.27%-0.45%-3.34%608,6005,710,00099%9.38-0.68%9.43-0.52%9.48-0.75%9.66-0.58%-0.16%
延华智能/002178.SZ
2019-11-153.403.433.363.36-1.18%-0.88%-3.11%2,876,9009,753,00061%3.39-0.32%3.390.62%3.37-0.71%3.47-1.14%-0.47%
如意集团/002193.SZ
2019-11-157.657.657.547.58-0.92%-0.09%-3.67%702,3005,328,00055%7.59-0.21%7.62-0.72%7.70-0.74%7.87-0.57%-0.67%
联发股份/002394.SZ
2019-11-159.109.139.059.05-0.55%-0.45%-1.77%675,1006,137,00082%9.09-0.26%9.11-0.23%9.15-0.56%9.21-0.15%-0.20%
嘉欣丝绸/002404.SZ
2019-11-155.505.525.425.42-1.99%-0.82%-3.42%2,586,30014,135,00076%5.47-0.73%5.48-0.02%5.50-1.03%5.61-0.23%-0.09%
旷达科技/002516.SZ
2019-11-152.632.642.602.60-0.76%-0.42%-3.17%1,477,1003,857,00076%2.61-0.46%2.62-0.27%2.64-0.72%2.69-0.41%-0.37%
恺英网络/002517.SZ
2019-11-152.532.632.502.540.79%-1.24%0.36%37,790,00097,204,000126%2.572.02%2.551.31%2.530.12%2.53-0.04%-0.86%
兴业科技/002674.SZ
2019-11-1511.3311.4111.1911.20-1.06%-0.67%-4.30%1,228,20013,848,00075%11.28-0.54%11.27-0.08%11.35-1.20%11.70-0.60%-0.11%
浙江富润/600070.SH
2019-11-159.689.689.339.42-3.29%-0.72%-10.55%15,454,100146,634,00043%9.49-3.47%9.68-1.60%9.87-3.03%10.530.26%1.01%
维科技术/600152.SH
2019-11-155.405.405.275.31-1.67%-0.34%-4.27%4,523,40024,100,00072%5.33-0.73%5.37-1.18%5.41-0.88%5.55-1.12%-1.57%
华升股份/600156.SH
2019-11-154.004.003.903.91-2.25%-0.84%-4.21%1,361,0005,366,00069%3.94-1.60%3.980.03%3.97-1.00%4.08-0.71%-0.54%
金鹰股份/600232.SH
2019-11-155.795.815.605.73-0.69%0.61%-3.21%1,975,70011,251,00084%5.70-1.11%5.76-1.15%5.83-1.07%5.92-0.27%0.00%
嘉化能源/600273.SH
2019-11-159.369.369.109.10-2.05%-0.91%-3.59%10,086,30092,629,00075%9.18-1.59%9.340.13%9.28-0.77%9.44-0.38%-0.27%
三房巷/600370.SH
2019-11-152.832.832.772.78-1.42%-0.36%-3.14%1,536,4004,287,000109%2.79-1.20%2.81-0.78%2.83-0.88%2.87-0.52%-0.24%
海澜之家/600398.SH
2019-11-157.707.877.657.740.39%-0.45%-1.23%5,636,60043,823,00078%7.780.61%7.750.09%7.76-0.74%7.84-0.04%0.10%
华纺股份/600448.SH
2019-11-155.805.805.505.60-3.45%-0.21%-5.29%6,353,90035,658,000132%5.61-3.06%5.70-1.66%5.76-2.03%5.91-0.92%-0.27%
福能股份/600483.SH
2019-11-159.139.148.919.02-0.66%0.20%-0.97%1,761,00015,853,00078%9.00-0.94%9.060.00%9.05-0.43%9.110.14%0.35%
凤竹纺织/600493.SH
2019-11-155.295.375.145.15-3.01%-1.00%-5.10%1,572,2008,178,000102%5.20-1.68%5.24-0.85%5.29-1.10%5.43-0.86%-0.67%
黑牡丹/600510.SH
2019-11-156.306.366.206.21-2.05%-1.00%-5.91%1,681,60010,548,00046%6.27-1.17%6.33-1.17%6.39-0.88%6.60-0.36%0.02%
申达股份/600626.SH
2019-11-155.955.955.765.76-2.54%-1.08%-5.56%2,818,60016,414,00065%5.82-1.31%5.87-0.36%5.91-1.09%6.10-0.72%-0.53%
龙头股份/600630.SH
2019-11-156.986.996.826.84-2.29%-0.88%-7.22%2,479,80017,113,00044%6.90-1.41%6.990.01%6.99-0.87%7.37-0.98%-0.28%
中源协和/600645.SH
2019-11-1516.2316.3416.0316.03-1.23%-0.94%-5.11%2,720,50044,024,00076%16.18-0.25%16.28-0.62%16.47-1.32%16.89-0.30%-0.15%
ST辅仁/600781.SH
2019-11-155.185.265.175.200.00%-0.21%-2.38%4,040,70021,058,00063%5.210.58%5.19-0.04%5.20-0.42%5.33-0.84%-0.21%
航民股份/600987.SH
2019-11-156.146.146.046.120.16%0.49%-0.67%3,046,40018,553,00055%6.09-0.77%6.12-0.33%6.14-1.30%6.160.46%0.11%
百隆东方/601339.SH
2019-11-154.244.243.954.00-5.88%-2.20%-4.49%14,822,00060,624,00081%4.09-5.19%4.26-0.44%4.240.07%4.19-0.05%-0.18%
鹿港文化/601599.SH
2019-11-152.822.872.802.861.06%0.95%-0.21%3,317,0009,397,000102%2.830.71%2.810.32%2.82-0.53%2.87-0.38%-0.48%