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
2019-07-181.271.281.251.26-1.56%-0.47%-4.33%6,486,4008,211,00046%1.27-1.09%1.280.47%1.27-0.39%1.32-2.52%-0.56%
深纺织A/000045.SZ
2019-07-186.916.956.776.80-2.86%-0.48%-1.71%3,819,80026,102,000112%6.83-2.46%6.93-0.46%6.930.20%6.92-0.30%-0.24%
常山北明/000158.SZ
2019-07-185.315.335.235.27-0.19%-0.17%-1.50%5,729,30030,244,00074%5.28-0.60%5.30-0.66%5.34-0.45%5.35-0.32%-0.49%
东方盛虹/000301.SZ
2019-07-185.455.465.375.37-1.65%-0.68%-0.54%4,245,00022,954,000101%5.41-1.19%5.440.15%5.420.17%5.40-0.13%-0.32%
锦龙股份/000712.SZ
2019-07-1813.0613.3313.0413.13-0.53%-0.40%-1.66%8,133,700107,230,00064%13.18-0.67%13.28-0.69%13.290.25%13.35-0.90%0.01%
鲁 泰A/000726.SZ
2019-07-189.229.229.149.16-0.76%-0.15%-1.76%2,301,30021,112,000106%9.17-0.59%9.21-0.31%9.22-0.16%9.32-0.56%-0.40%
甘咨询/000779.SZ
2019-07-1811.7011.7011.3511.35-2.16%-0.53%-1.01%1,380,10015,747,00051%11.41-2.29%11.69-0.20%11.580.38%11.470.70%0.73%
金宇车城/000803.SZ
2019-07-1815.0415.0414.5714.57-3.19%-1.44%-8.51%290,6004,296,00062%14.78-1.92%14.92-0.73%14.96-0.59%15.93-0.62%-0.61%
铁岭新城/000809.SZ
2019-07-182.592.592.552.56-1.54%-0.04%-2.33%2,448,7006,271,00091%2.56-1.35%2.58-0.23%2.59-0.42%2.62-0.76%-0.46%
创维数字/000810.SZ
2019-07-189.119.289.069.08-1.63%-0.68%0.35%8,520,50077,898,000115%9.14-1.64%9.210.55%9.130.47%9.05-0.14%-0.15%
德展健康/000813.SZ
2019-07-187.767.847.567.58-5.84%-1.29%-2.00%26,433,700202,995,000162%7.68-6.97%8.04-0.41%7.94-0.04%7.74-0.05%-0.05%
华茂股份/000850.SZ
2019-07-184.374.384.264.26-2.96%-1.00%-4.48%9,095,70039,141,00088%4.30-2.32%4.38-0.91%4.41-0.88%4.46-0.87%-0.35%
*ST高升/000971.SZ
2019-07-182.112.162.102.131.43%0.00%-6.50%12,053,50025,671,00084%2.130.09%2.14-0.51%2.17-2.30%2.28-2.06%-0.74%
华铁股份/000976.SZ
2019-07-185.435.465.315.38-1.82%-0.07%-2.62%3,151,30016,966,00063%5.38-1.46%5.44-0.44%5.46-0.85%5.53-0.93%-0.16%
*ST 中绒/000982.SZ
2019-07-182.052.112.032.04-0.97%-1.26%-0.10%7,580,80015,663,00083%2.07-0.19%2.060.88%2.07-0.15%2.040.20%0.65%
协鑫能科/002015.SZ
2019-07-185.755.755.585.62-2.09%-0.39%-2.11%2,995,80016,901,00075%5.64-2.02%5.75-1.68%5.80-0.16%5.740.02%-0.26%
旺能环境/002034.SZ
2019-07-1816.0016.0015.4815.59-2.62%-0.36%-4.35%1,627,00025,458,00075%15.65-2.74%15.97-0.91%16.00-0.51%16.30-2.35%-0.79%
联创电子/002036.SZ
2019-07-1810.2410.279.739.79-4.67%-1.21%1.50%15,935,500157,927,00094%9.91-1.49%9.931.43%9.680.87%9.650.44%0.52%
华孚时尚/002042.SZ
2019-07-187.247.427.197.361.80%0.45%1.52%14,622,700107,136,000210%7.331.40%7.290.77%7.280.47%7.250.25%-0.04%
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
2019-07-185.125.124.934.960.61%-1.31%-0.42%2,469,50012,412,000125%5.033.12%4.941.02%4.940.47%4.98-0.34%-0.97%
新野纺织/002087.SZ
2019-07-183.863.863.813.81-1.55%-0.50%-1.60%5,425,30020,776,00078%3.83-1.14%3.86-0.21%3.86-0.13%3.87-0.34%-0.30%
南极电商/002127.SZ
2019-07-1810.0410.139.9010.04-0.30%0.23%-3.72%7,105,80071,178,00078%10.02-0.76%10.10-0.79%10.18-0.85%10.43-1.38%-0.48%
宏达高科/002144.SZ
2019-07-1810.5510.5510.3310.39-1.80%-0.32%-1.38%573,8005,981,00078%10.42-1.51%10.54-0.24%10.56-0.12%10.54-0.17%-0.25%
延华智能/002178.SZ
2019-07-183.693.733.633.63-2.94%-1.12%-5.47%3,225,20011,840,00052%3.67-1.95%3.710.54%3.69-0.27%3.84-0.31%-0.40%
如意集团/002193.SZ
2019-07-189.289.339.109.21-1.29%0.17%-3.13%2,230,50020,507,00048%9.19-2.45%9.43-1.20%9.57-1.79%9.510.19%1.04%
联发股份/002394.SZ
2019-07-189.739.739.639.66-0.62%-0.12%-0.89%1,489,60014,407,000142%9.67-0.55%9.71-0.28%9.72-0.14%9.75-0.30%-0.11%
嘉欣丝绸/002404.SZ
2019-07-185.725.775.635.64-2.59%-0.77%-0.77%4,855,50027,597,00086%5.68-1.23%5.710.39%5.680.12%5.68-0.23%-0.31%
旷达科技/002516.SZ
2019-07-182.982.992.942.94-2.00%-0.71%-2.36%5,495,60016,271,00064%2.96-1.50%2.99-0.53%3.00-0.53%3.01-0.07%0.06%
恺英网络/002517.SZ
2019-07-183.013.012.942.95-2.64%-0.44%-2.03%17,913,10053,081,00078%2.96-2.79%3.010.77%2.98-0.20%3.01-0.66%-1.20%
兴业科技/002674.SZ
2019-07-1813.3613.3612.9613.10-1.80%0.20%-4.91%1,025,60013,409,00061%13.07-2.10%13.34-0.64%13.40-0.93%13.78-0.64%-0.60%
浙江富润/600070.SH
2019-07-188.168.168.028.03-1.95%-0.37%-1.47%3,223,40025,979,000110%8.06-1.64%8.15-0.66%8.16-0.18%8.15-0.43%-0.13%
维科技术/600152.SH
2019-07-185.685.695.525.56-2.11%-0.55%-3.41%1,730,4009,675,00073%5.59-2.02%5.66-0.21%5.65-0.16%5.76-0.90%-0.85%
华升股份/600156.SH
2019-07-184.934.934.844.85-2.22%-0.35%-7.12%4,246,30020,665,00049%4.87-1.68%4.94-0.82%4.96-0.64%5.22-0.80%-0.31%
金鹰股份/600232.SH
2019-07-185.765.845.765.810.17%0.16%1.38%2,152,80012,489,00094%5.80-0.26%5.801.12%5.730.35%5.73-0.19%-0.38%
嘉化能源/600273.SH
2019-07-1811.2511.2510.8910.90-3.80%-1.04%-2.54%20,576,400226,636,000107%11.01-2.88%11.20-0.40%11.17-0.28%11.18-0.67%-0.41%
三房巷/600370.SH
2019-07-183.163.173.123.12-1.89%-0.41%0.52%3,061,0009,590,00062%3.13-1.17%3.16-0.03%3.150.32%3.100.13%-0.04%
海澜之家/600398.SH
2019-07-188.468.468.308.34-1.53%-0.24%-2.33%7,293,00060,971,000117%8.36-1.18%8.42-0.50%8.44-0.45%8.54-0.71%-0.51%
华纺股份/600448.SH
2019-07-185.785.945.625.63-2.93%-1.98%-1.66%6,024,90034,609,00084%5.74-1.29%5.80-1.04%5.83-0.88%5.73-0.04%-0.37%
福能股份/600483.SH
2019-07-188.098.138.028.090.25%0.10%-0.80%2,420,60019,563,00090%8.080.14%8.08-0.06%8.09-0.16%8.16-0.45%-0.54%
凤竹纺织/600493.SH
2019-07-186.306.476.256.31-1.10%-0.79%-3.10%3,878,80024,669,00080%6.36-0.83%6.40-0.17%6.42-1.75%6.51-0.11%0.15%
黑牡丹/600510.SH
2019-07-186.306.426.206.22-2.35%-1.02%-2.17%1,838,90011,556,00057%6.28-1.63%6.34-0.25%6.310.22%6.36-3.89%-0.64%
申达股份/600626.SH
2019-07-187.177.176.866.87-4.58%-1.74%-6.77%13,139,30091,869,00087%6.99-3.16%7.13-1.46%7.19-1.32%7.37-1.47%0.13%
龙头股份/600630.SH
2019-07-187.737.737.527.53-2.96%-0.49%-3.51%3,036,10022,974,000119%7.57-2.39%7.66-0.94%7.67-0.54%7.80-1.25%-0.37%
中源协和/600645.SH
2019-07-1817.0317.0916.7516.81-1.98%-0.33%-3.17%2,700,60045,548,00092%16.87-1.87%17.12-0.58%17.14-0.36%17.36-0.47%-0.30%
辅仁药业/600781.SH
2019-07-1810.2910.2910.0010.08-2.80%-0.11%-2.01%6,802,40068,646,00083%10.09-3.38%10.320.12%10.230.06%10.29-0.66%-0.81%
航民股份/600987.SH
2019-07-186.576.626.466.49-2.11%-0.32%-1.86%1,936,10012,606,000101%6.51-1.72%6.58-0.42%6.59-0.30%6.61-0.56%-0.17%
百隆东方/601339.SH
2019-07-184.324.344.294.29-1.38%-0.33%-2.19%2,919,20012,565,00078%4.30-1.13%4.34-0.18%4.34-0.18%4.39-0.48%-0.48%
鹿港文化/601599.SH
2019-07-183.073.072.993.01-2.27%-0.13%-1.47%5,444,80016,410,000141%3.01-1.95%3.05-0.65%3.05-0.29%3.06-0.55%-0.52%