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
2020-09-288.168.267.887.91-2.59%-1.42%-4.76%4,057,00032,552,00090%8.02-1.64%8.15-2.69%8.29-1.60%8.31-0.06%-0.06%
常山北明/000158.SZ
2020-09-287.607.667.467.50-1.19%-0.73%-6.68%13,086,10098,872,00049%7.56-0.81%7.68-1.77%7.82-1.59%8.04-1.45%-1.40%
东方盛虹/000301.SZ
2020-09-286.256.346.206.22-1.11%-0.59%-1.19%7,267,20045,468,00091%6.26-0.16%6.210.34%6.21-0.08%6.30-0.35%-0.05%
锦龙股份/000712.SZ
2020-09-2814.8615.0614.7614.84-0.07%-0.29%0.15%10,096,700150,267,00056%14.880.41%14.84-0.34%15.200.28%14.820.32%0.26%
鲁 泰A/000726.SZ
2020-09-287.377.397.247.25-1.49%-0.73%-3.47%2,936,00021,443,00085%7.30-1.10%7.38-0.83%7.44-0.73%7.51-0.42%-0.29%
甘咨询/000779.SZ
2020-09-2810.5210.8510.5210.601.15%-0.53%-0.67%1,093,10011,649,000154%10.661.86%10.580.27%10.61-0.19%10.67-0.12%-0.43%
*ST北能/000803.SZ
2020-09-2814.9814.9814.6114.69-2.00%-0.01%-3.87%188,6002,771,00085%14.69-1.28%14.85-0.90%15.01-0.80%15.28-1.04%0.12%
铁岭新城/000809.SZ
2020-09-282.222.222.182.18-0.91%-0.55%-5.71%3,014,5006,607,00057%2.19-1.17%2.22-1.20%2.26-1.31%2.31-1.07%-0.53%
创维数字/000810.SZ
2020-09-289.789.869.669.67-0.92%-0.79%-4.02%2,881,90028,089,00064%9.75-0.48%9.85-1.00%9.97-1.06%10.08-0.39%-0.53%
德展健康/000813.SZ
2020-09-286.106.176.026.110.16%0.49%-3.12%18,354,200111,585,000107%6.08-0.62%6.15-1.95%6.29-0.87%6.31-0.44%0.10%
华茂股份/000850.SZ
2020-09-283.813.833.703.71-2.62%-0.99%-3.03%5,664,80021,227,000105%3.75-1.68%3.79-1.17%3.82-0.86%3.83-0.24%-0.24%
*ST高升/000971.SZ
2020-09-282.502.512.482.48-1.20%-0.64%-2.78%1,478,2003,689,00051%2.50-1.15%2.51-0.36%2.52-0.32%2.55-0.51%-0.48%
华铁股份/000976.SZ
2020-09-286.306.386.176.20-1.59%-0.83%-2.81%8,639,00054,008,00069%6.25-1.01%6.29-0.88%6.39-0.39%6.38-0.05%-0.41%
*ST 中绒/000982.SZ
2020-09-281.161.171.141.14-1.72%-1.04%-5.55%11,032,30012,708,00055%1.15-1.20%1.16-0.86%1.17-1.01%1.21-1.07%-0.86%
协鑫能科/002015.SZ
2020-09-285.345.385.295.29-0.75%-0.64%-4.04%3,829,20020,388,00066%5.32-0.15%5.36-1.05%5.43-0.82%5.51-0.58%-0.68%
旺能环境/002034.SZ
2020-09-2816.9117.1016.7516.960.36%0.24%-5.31%1,198,70020,282,00046%16.92-0.39%17.06-0.80%17.36-2.12%17.91-0.77%-0.75%
联创电子/002036.SZ
2020-09-2810.8510.9610.6510.66-1.57%-1.09%-5.13%6,391,10068,874,00064%10.78-0.61%10.89-1.04%11.03-1.25%11.24-0.47%-0.68%
华孚时尚/002042.SZ
2020-09-285.855.995.785.951.71%0.76%0.19%14,185,40083,767,000101%5.91-0.59%5.96-1.31%6.040.30%5.940.39%0.42%
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
2020-09-284.594.614.514.51-1.53%-0.79%-5.88%1,446,9006,577,00083%4.55-0.92%4.61-1.20%4.67-1.17%4.79-0.87%-0.65%
新野纺织/002087.SZ
2020-09-283.793.813.673.68-2.90%-0.94%-6.17%12,208,00045,353,00070%3.72-3.23%3.86-1.78%3.91-0.66%3.92-0.99%-0.10%
南极电商/002127.SZ
2020-09-2818.1518.4417.7518.00-0.33%0.19%-1.96%20,255,200363,913,00097%17.97-0.55%18.01-0.46%18.02-0.44%18.36-0.17%-0.02%
宏达高科/002144.SZ
2020-09-2811.1111.1110.8810.93-1.09%-0.13%-2.27%1,394,40015,261,00031%10.94-0.37%11.02-0.82%11.16-0.86%11.180.02%0.09%
延华智能/002178.SZ
2020-09-284.354.394.304.32-0.92%-0.44%-4.36%2,920,50012,673,00034%4.34-0.28%4.35-0.57%4.39-0.95%4.52-1.40%-0.28%
如意集团/002193.SZ
2020-09-286.746.766.656.68-0.89%-0.07%-5.34%1,615,00010,796,00071%6.69-0.25%6.72-1.19%6.85-1.33%7.06-0.91%-0.75%
联发股份/002394.SZ
2020-09-289.679.689.549.54-0.93%-0.71%-6.34%1,391,30013,368,00056%9.61-0.19%9.72-0.97%9.84-1.94%10.19-0.64%-0.37%
嘉欣丝绸/002404.SZ
2020-09-286.156.166.006.04-2.58%-0.41%-2.67%4,052,70024,578,000116%6.07-3.24%6.16-0.58%6.16-0.84%6.21-0.50%-0.34%
旷达科技/002516.SZ
2020-09-283.683.703.523.53-4.08%-1.42%-7.64%12,316,50044,109,00093%3.58-4.10%3.69-2.41%3.75-2.24%3.82-0.50%0.03%
恺英网络/002517.SZ
2020-09-285.745.965.495.50-4.51%-3.10%-0.58%42,247,300239,807,000120%5.68-0.12%5.700.94%5.620.74%5.530.69%0.22%
兴业科技/002674.SZ
2020-09-2813.0513.0511.7711.77-10.02%-2.18%-11.26%4,150,00049,934,000221%12.03-11.56%12.82-5.19%12.96-4.23%13.26-3.47%-0.18%
浙江富润/600070.SH
2020-09-2812.0112.0911.7811.88-1.00%-0.44%-5.98%3,575,80042,665,00035%11.93-0.56%12.06-1.42%12.30-1.54%12.640.02%0.12%
维科技术/600152.SH
2020-09-286.306.346.086.12-3.01%-1.32%-11.16%4,182,40025,938,00037%6.20-1.76%6.39-2.49%6.59-1.94%6.89-1.99%-0.23%
华升股份/600156.SH
2020-09-285.055.054.664.70-5.43%-2.06%-10.65%9,426,10045,232,00064%4.80-5.21%5.12-2.68%5.25-1.19%5.26-0.38%0.18%
金鹰股份/600232.SH
2020-09-285.735.735.565.57-2.45%-1.03%-5.47%1,943,70010,939,00082%5.63-1.47%5.70-1.45%5.79-1.36%5.89-0.64%-0.73%
嘉化能源/600273.SH
2020-09-289.7310.319.739.972.89%-1.04%-9.76%24,065,600242,471,00088%10.082.67%9.91-1.02%10.19-2.93%11.05-1.59%-0.29%
三房巷/600370.SH
2020-09-283.323.363.253.25-2.11%-1.81%-4.75%3,780,80012,515,00065%3.31-0.78%3.34-2.23%3.44-0.12%3.41-0.18%-0.22%
海澜之家/600398.SH
2020-09-286.246.276.166.240.32%0.26%-4.27%4,538,90028,249,00045%6.22-0.06%6.27-1.43%6.42-0.93%6.52-0.41%-0.49%
华纺股份/600448.SH
2020-09-284.124.133.963.96-4.35%-1.71%-4.44%22,530,10090,763,00082%4.03-3.40%4.14-1.10%4.15-0.55%4.14-0.17%0.14%
福能股份/600483.SH
2020-09-287.847.877.807.83-0.13%-0.05%-1.88%1,159,6009,084,00055%7.83-0.06%7.85-0.77%7.94-0.90%7.980.05%0.03%
凤竹纺织/600493.SH
2020-09-285.685.685.415.47-2.84%-0.33%-7.57%4,052,20022,240,00067%5.49-1.54%5.56-1.89%5.68-1.56%5.92-0.69%-0.08%
黑牡丹/600510.SH
2020-09-287.937.997.807.80-1.27%-0.80%-4.09%2,702,90021,252,00060%7.86-0.75%7.92-0.98%8.03-1.00%8.13-0.14%-0.21%
申达股份/600626.SH
2020-09-284.344.354.274.30-0.46%-0.19%-4.15%3,147,30013,559,00053%4.31-0.51%4.35-0.73%4.40-1.24%4.49-0.44%-0.61%
龙头股份/600630.SH
2020-09-286.526.546.336.35-2.76%-0.86%-3.88%2,806,30017,974,000139%6.41-1.90%6.50-1.26%6.55-1.12%6.61-0.65%-0.35%
中源协和/600645.SH
2020-09-2825.6825.9824.2824.62-3.03%-0.85%-5.91%6,316,700156,846,000129%24.83-3.03%25.38-2.52%25.77-1.60%26.17-1.04%-0.98%
*ST辅仁/600781.SH
2020-09-284.004.053.903.92-2.00%-0.68%-6.20%4,249,80016,772,00044%3.95-2.40%4.07-2.35%4.23-0.14%4.180.22%0.61%
航民股份/600987.SH
2020-09-285.375.405.315.33-1.11%-0.36%-3.83%1,985,90010,623,00080%5.35-0.83%5.40-0.81%5.46-0.91%5.54-0.50%-0.42%
百隆东方/601339.SH
2020-09-283.703.723.693.690.00%-0.32%-0.94%1,282,0004,746,00052%3.700.19%3.70-0.32%3.72-0.30%3.73-0.11%-0.18%
鹿港文化/601599.SH
2020-09-283.153.153.043.05-2.56%-0.91%-8.90%3,730,90011,484,00059%3.08-1.50%3.14-1.85%3.20-1.63%3.35-1.50%-0.50%