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
2020-03-277.087.086.906.94-0.86%-0.74%-8.25%4,325,80030,244,00044%6.99-0.51%7.050.44%7.02-1.49%7.56-0.46%-0.78%
常山北明/000158.SZ
2020-03-2710.2210.309.509.54-5.54%-2.11%-12.08%107,315,4001,045,877,00074%9.75-5.67%10.090.30%9.96-2.28%10.85-2.92%-1.67%
东方盛虹/000301.SZ
2020-03-274.794.904.714.841.26%0.14%1.21%13,547,50065,481,000147%4.832.16%4.790.04%4.790.38%4.780.13%-0.58%
锦龙股份/000712.SZ
2020-03-2712.8913.0812.7612.830.79%-0.56%-1.98%9,718,300125,387,00071%12.900.77%12.910.44%12.82-0.28%13.09-0.97%-1.13%
鲁 泰A/000726.SZ
2020-03-278.678.948.628.791.85%0.00%1.01%4,759,40041,835,000146%8.792.50%8.691.54%8.610.66%8.70-0.47%-0.84%
甘咨询/000779.SZ
2020-03-279.7510.489.6710.438.76%2.42%6.13%5,432,40055,324,000248%10.185.61%10.044.03%9.902.27%9.831.18%-0.96%
金宇车城/000803.SZ
2020-03-2713.0513.2412.8713.140.84%0.71%-6.74%854,30011,147,00040%13.05-0.31%13.11-1.15%13.38-1.74%14.090.11%0.48%
铁岭新城/000809.SZ
2020-03-272.152.172.122.130.00%-0.84%-6.25%4,026,1008,647,00028%2.150.05%2.150.56%2.13-0.37%2.270.00%0.12%
创维数字/000810.SZ
2020-03-2712.9913.0912.5012.50-3.10%-2.10%1.98%21,798,600278,315,00086%12.77-1.41%12.952.12%12.560.84%12.260.43%-0.86%
德展健康/000813.SZ
2020-03-275.355.375.235.24-1.13%-0.98%-0.68%13,434,70071,100,00086%5.29-1.43%5.350.04%5.290.42%5.28-0.13%-0.81%
华茂股份/000850.SZ
2020-03-274.104.134.054.05-0.25%-1.07%-3.04%10,247,00041,953,00060%4.09-0.02%4.110.27%4.09-0.37%4.18-0.41%-1.29%
*ST高升/000971.SZ
2020-03-272.082.172.072.164.35%1.41%3.05%11,209,50023,874,000159%2.132.95%2.112.28%2.081.07%2.10-0.10%-0.84%
华铁股份/000976.SZ
2020-03-274.554.864.524.869.95%1.65%3.16%27,616,500132,040,000125%4.787.39%4.593.45%4.550.51%4.71-0.95%-1.21%
*ST 中绒/000982.SZ
2020-03-271.411.411.371.37-1.44%-1.15%0.96%10,962,50015,189,00062%1.39-0.50%1.390.14%1.390.65%1.360.22%-0.69%
协鑫能科/002015.SZ
2020-03-276.306.336.186.29-0.16%0.53%-4.93%10,599,70066,319,00080%6.260.69%6.240.55%6.27-0.99%6.62-1.78%-0.74%
旺能环境/002034.SZ
2020-03-2713.7313.8313.4813.49-0.74%-1.33%-1.03%1,542,10021,084,00069%13.670.59%13.631.23%13.400.30%13.63-0.95%-1.34%
联创电子/002036.SZ
2020-03-2715.2015.2514.4114.42-2.90%-2.05%-4.52%22,900,000337,127,00071%14.72-1.71%14.970.84%14.73-0.88%15.10-1.42%-1.29%
华孚时尚/002042.SZ
2020-03-275.555.735.525.622.00%-0.21%1.21%7,116,70040,082,000102%5.632.29%5.541.45%5.490.59%5.55-0.48%-1.81%
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
2020-03-274.914.954.854.85-0.21%-0.84%0.17%2,681,90013,117,00077%4.89-0.45%4.900.49%4.860.54%4.84-0.08%-0.30%
新野纺织/002087.SZ
2020-03-274.164.274.114.171.46%-0.64%-8.07%68,674,700288,251,00062%4.201.06%4.161.71%4.11-0.84%4.54-0.61%-1.61%
南极电商/002127.SZ
2020-03-2711.0311.4710.9111.203.23%-0.28%6.20%32,427,700364,208,000155%11.234.22%11.042.57%10.782.14%10.550.82%-0.45%
宏达高科/002144.SZ
2020-03-279.399.579.269.260.33%-1.65%-0.44%1,776,40016,725,000112%9.421.16%9.360.97%9.280.41%9.30-0.25%-0.62%
延华智能/002178.SZ
2020-03-274.194.254.074.08-2.16%-1.92%-6.01%22,864,10095,117,00050%4.16-1.82%4.33-3.99%4.460.50%4.340.21%0.35%
如意集团/002193.SZ
2020-03-276.757.336.757.3310.06%0.31%7.48%2,981,00021,783,000130%7.319.11%6.985.29%6.793.13%6.820.10%-1.29%
联发股份/002394.SZ
2020-03-278.868.898.798.840.68%-0.08%-0.44%1,929,60017,071,00081%8.850.33%8.880.11%8.850.07%8.88-0.54%-0.82%
嘉欣丝绸/002404.SZ
2020-03-275.705.775.615.630.54%-1.02%-0.71%6,090,30034,641,00085%5.691.81%5.641.31%5.59-0.04%5.67-0.25%-1.25%
旷达科技/002516.SZ
2020-03-273.063.063.003.01-0.33%-0.95%-1.86%9,414,40028,613,00056%3.04-0.07%3.050.76%3.02-0.23%3.07-0.42%-1.02%
恺英网络/002517.SZ
2020-03-272.932.942.872.931.74%0.86%0.93%40,048,900116,352,00081%2.910.42%2.910.87%2.89-0.45%2.900.17%-1.33%
兴业科技/002674.SZ
2020-03-278.548.768.548.743.07%0.92%1.47%2,604,30022,554,000123%8.661.51%8.581.72%8.490.31%8.61-0.47%-0.71%
浙江富润/600070.SH
2020-03-2710.1010.229.9510.000.81%-1.04%1.30%10,264,400103,720,00078%10.111.24%10.101.06%9.950.45%9.87-0.39%-1.53%
维科技术/600152.SH
2020-03-276.456.456.236.28-1.41%-1.18%-0.84%3,919,10024,907,00067%6.36-0.77%6.390.98%6.320.00%6.33-0.53%-1.22%
华升股份/600156.SH
2020-03-274.644.754.584.630.22%-0.60%-16.11%10,974,10051,122,00033%4.66-0.24%4.631.78%4.60-1.33%5.52-2.15%-0.59%
金鹰股份/600232.SH
2020-03-276.246.306.126.14-0.65%-1.06%-1.93%4,032,20025,025,00071%6.210.47%6.161.27%6.080.25%6.26-1.22%-1.88%
嘉化能源/600273.SH
2020-03-279.189.208.989.01-0.88%-0.84%-1.70%15,204,500138,152,00080%9.09-0.74%9.140.45%9.07-0.18%9.17-0.77%-1.15%
三房巷/600370.SH
2020-03-272.993.042.962.970.00%-1.03%-1.79%9,586,30028,772,00074%3.000.67%3.000.57%2.980.30%3.02-0.07%-1.30%
海澜之家/600398.SH
2020-03-276.306.646.286.412.72%-1.11%1.39%15,069,50097,679,000131%6.483.70%6.352.45%6.261.11%6.32-0.17%-0.91%
华纺股份/600448.SH
2020-03-275.365.635.255.574.90%2.00%-0.73%42,330,600231,184,000107%5.463.08%5.333.33%5.260.59%5.61-1.63%-2.04%
福能股份/600483.SH
2020-03-278.208.328.168.210.74%-0.39%-1.08%4,813,50039,671,00070%8.240.83%8.200.58%8.16-0.09%8.30-0.08%-0.38%
凤竹纺织/600493.SH
2020-03-275.245.455.235.260.19%-1.28%0.40%6,749,00035,962,000104%5.331.91%5.251.75%5.190.91%5.240.12%-1.16%
黑牡丹/600510.SH
2020-03-278.038.087.757.80-1.89%-1.37%-4.18%16,149,900127,719,00055%7.91-0.79%8.10-0.15%8.04-0.70%8.14-0.14%-0.16%
申达股份/600626.SH
2020-03-275.665.735.605.60-0.36%-1.36%-7.07%7,124,60040,447,00046%5.680.28%5.690.46%5.66-0.65%6.03-0.51%-1.02%
龙头股份/600630.SH
2020-03-277.457.527.417.450.81%-0.29%-2.33%9,290,20069,418,00076%7.471.01%7.421.24%7.36-0.08%7.63-1.09%-1.95%
中源协和/600645.SH
2020-03-2719.7619.7618.9118.98-2.92%-1.63%-0.72%8,321,900160,564,00069%19.29-0.14%19.141.52%18.900.30%19.12-1.71%-1.29%
ST辅仁/600781.SH
2020-03-275.085.115.065.070.20%-0.20%-0.92%4,230,30021,489,00062%5.080.14%5.070.54%5.040.08%5.120.02%-0.35%
航民股份/600987.SH
2020-03-275.515.585.495.510.73%-0.40%-2.03%3,920,10021,686,00056%5.530.73%5.511.01%5.46-0.38%5.62-0.79%-1.22%
百隆东方/601339.SH
2020-03-273.823.973.693.69-10.00%-3.35%-5.09%40,676,300155,282,000200%3.82-9.25%4.04-1.80%4.00-1.14%3.891.20%0.33%
鹿港文化/601599.SH
2020-03-272.942.962.902.91-0.34%-0.61%-2.32%4,108,40012,030,00038%2.93-0.61%2.950.07%2.940.34%2.98-1.29%-0.61%