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
2020-01-237.517.647.267.31-4.07%-2.04%-6.97%6,531,20048,739,00090%7.46-1.39%7.57-1.36%7.65-1.01%7.86-0.47%0.18%
常山北明/000158.SZ
2020-01-237.507.636.897.01-7.03%-3.36%-3.93%72,705,100527,395,000103%7.25-4.36%7.55-1.09%7.510.17%7.300.61%0.75%
东方盛虹/000301.SZ
2020-01-235.205.205.005.05-2.88%-0.84%-2.68%10,653,00054,255,000173%5.09-1.59%5.14-0.68%5.14-0.50%5.19-0.46%-0.07%
锦龙股份/000712.SZ
2020-01-2314.6014.6513.6813.94-5.36%-1.79%-5.43%17,010,100241,446,000123%14.19-2.16%14.45-1.64%14.59-1.06%14.74-0.62%-0.22%
鲁 泰A/000726.SZ
2020-01-239.219.319.099.15-0.22%-0.41%-1.06%3,256,50029,921,000104%9.190.81%9.17-0.39%9.23-0.41%9.250.02%0.12%
甘咨询/000779.SZ
2020-01-2310.2310.269.709.85-4.00%-1.42%-5.85%1,385,40013,843,000112%9.99-2.43%10.26-2.06%10.36-1.24%10.46-0.83%0.01%
金宇车城/000803.SZ
2020-01-2313.3213.7113.0013.20-1.35%-1.25%-6.26%487,9006,522,00060%13.370.50%13.31-1.74%13.70-1.25%14.08-0.45%-0.69%
铁岭新城/000809.SZ
2020-01-232.282.282.162.20-3.08%-0.45%-5.34%6,877,40015,200,000149%2.21-2.77%2.25-1.79%2.27-1.47%2.32-1.15%-0.28%
创维数字/000810.SZ
2020-01-2314.7815.4013.9914.20-4.31%-3.48%-3.15%31,278,100460,167,000105%14.71-0.05%14.71-0.05%14.69-0.12%14.660.01%0.81%
德展健康/000813.SZ
2020-01-236.166.306.006.04-2.89%-1.66%-1.87%19,213,700118,007,00097%6.14-1.70%6.240.14%6.190.11%6.16-0.21%-0.23%
华茂股份/000850.SZ
2020-01-234.104.213.974.03-0.98%-1.59%-1.73%18,927,00077,497,000158%4.10-0.53%4.140.05%4.120.00%4.100.10%0.16%
*ST高升/000971.SZ
2020-01-232.332.332.332.33-4.90%0.00%-18.27%1,032,0002,405,0006%2.33-4.90%2.56-4.34%2.67-1.37%2.85-1.01%-0.64%
华铁股份/000976.SZ
2020-01-235.265.394.995.01-5.29%-2.11%-11.39%23,126,700118,364,00099%5.12-3.56%5.30-2.93%5.48-3.86%5.65-1.09%0.45%
*ST 中绒/000982.SZ
2020-01-231.561.621.531.54-3.14%-1.41%-8.39%17,053,80026,632,00052%1.56-0.57%1.58-2.83%1.64-1.63%1.68-1.18%-0.73%
协鑫能科/002015.SZ
2020-01-236.026.285.865.97-2.13%-1.84%-2.61%15,076,90091,693,00085%6.08-0.33%6.10-0.81%6.12-0.28%6.130.56%1.23%
旺能环境/002034.SZ
2020-01-2315.0015.0314.3914.59-3.89%-1.05%-6.27%2,690,40039,671,000106%14.75-2.23%15.06-1.97%15.27-1.67%15.57-0.64%0.30%
联创电子/002036.SZ
2020-01-2320.1220.4918.6518.90-8.47%-3.52%-0.94%58,506,1001,146,119,000107%19.59-2.47%19.870.48%19.600.31%19.080.73%0.73%
华孚时尚/002042.SZ
2020-01-237.347.477.127.471.08%2.51%-0.36%5,707,60041,593,00075%7.29-0.36%7.33-0.15%7.41-0.59%7.50-0.39%0.07%
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
2020-01-235.695.765.485.56-1.59%-0.89%-3.57%1,727,5009,692,00046%5.61-1.97%5.69-0.61%5.72-0.47%5.77-0.21%-0.44%
新野纺织/002087.SZ
2020-01-233.563.563.423.46-2.54%-0.55%-4.23%12,832,00044,637,000107%3.48-1.47%3.53-1.04%3.55-0.92%3.61-0.52%0.07%
南极电商/002127.SZ
2020-01-2311.0011.0310.1010.26-7.40%-1.68%-9.08%47,583,300496,516,000167%10.44-5.16%10.76-3.83%10.95-2.56%11.29-2.13%-0.48%
宏达高科/002144.SZ
2020-01-2310.1510.159.539.64-5.30%-1.87%-3.61%3,245,90031,887,000226%9.82-2.60%9.94-0.70%9.94-0.64%10.00-0.58%-0.01%
延华智能/002178.SZ
2020-01-233.954.033.783.81-3.54%-2.53%-3.76%8,358,20032,675,000133%3.910.26%3.900.26%3.90-0.21%3.96-0.38%-0.46%
如意集团/002193.SZ
2020-01-237.727.727.427.51-2.72%-0.58%-4.95%2,669,70020,166,000141%7.55-1.93%7.69-1.58%7.76-1.27%7.90-1.19%-0.09%
联发股份/002394.SZ
2020-01-239.329.339.129.18-1.82%-0.39%-3.01%1,925,90017,750,000148%9.22-1.19%9.31-1.01%9.38-0.79%9.47-0.51%-0.01%
嘉欣丝绸/002404.SZ
2020-01-236.506.555.966.06-8.46%-3.32%-5.55%15,117,90094,757,000131%6.27-2.90%6.41-2.20%6.46-0.45%6.42-0.23%-0.22%
旷达科技/002516.SZ
2020-01-232.902.912.822.84-2.74%-0.53%-4.31%8,972,40025,614,00074%2.86-0.94%2.88-0.86%2.89-0.59%2.97-1.69%-0.22%
恺英网络/002517.SZ
2020-01-232.662.682.542.62-2.24%0.08%-2.96%44,758,200117,172,00096%2.62-1.32%2.61-0.19%2.63-0.57%2.70-1.21%-0.14%
兴业科技/002674.SZ
2020-01-2310.5910.8010.4110.54-1.77%-1.14%-2.54%1,679,70017,909,000101%10.66-0.23%10.740.04%10.69-0.35%10.82-0.48%-0.32%
浙江富润/600070.SH
2020-01-2311.1011.3810.4910.67-5.99%-1.79%-10.22%25,258,200274,411,00055%10.86-2.72%11.39-3.92%11.78-1.84%11.88-0.08%0.88%
维科技术/600152.SH
2020-01-237.247.586.677.01-5.27%-2.26%-2.35%22,528,000161,562,000132%7.17-4.12%7.370.16%7.290.06%7.180.10%0.39%
华升股份/600156.SH
2020-01-234.374.384.144.23-3.20%-0.68%-4.45%4,483,20019,096,00097%4.26-2.00%4.36-0.86%4.38-0.91%4.43-0.63%-0.22%
金鹰股份/600232.SH
2020-01-237.607.807.217.530.00%0.44%1.18%25,232,400189,167,000126%7.50-5.40%7.87-0.34%7.720.31%7.440.58%1.52%
嘉化能源/600273.SH
2020-01-2310.3810.429.809.97-3.95%-0.99%-6.32%31,641,000318,612,000129%10.07-2.39%10.28-2.15%10.47-1.94%10.64-0.81%-0.48%
三房巷/600370.SH
2020-01-232.882.882.772.82-2.42%0.00%-3.39%6,312,40017,799,000151%2.82-1.64%2.85-1.42%2.88-1.57%2.92-0.82%-0.54%
海澜之家/600398.SH
2020-01-237.597.607.407.44-2.49%-0.71%-4.39%12,954,50097,062,000153%7.49-1.30%7.59-1.65%7.66-1.24%7.78-0.83%-0.08%
华纺股份/600448.SH
2020-01-235.175.204.955.00-3.10%-1.15%-13.24%8,950,50045,268,00075%5.06-2.19%5.18-2.83%5.35-3.71%5.76-2.11%0.01%
福能股份/600483.SH
2020-01-238.698.698.438.58-1.61%0.21%-2.24%3,743,50032,051,00084%8.56-1.26%8.61-0.26%8.62-0.50%8.78-0.54%-0.37%
凤竹纺织/600493.SH
2020-01-235.415.495.265.30-3.64%-1.12%-4.49%2,677,30014,350,000148%5.36-1.27%5.42-1.33%5.46-1.00%5.55-0.77%-0.11%
黑牡丹/600510.SH
2020-01-236.656.686.426.54-2.24%-0.20%-4.86%4,430,20029,030,00091%6.55-1.83%6.66-1.86%6.76-1.04%6.87-0.78%0.12%
申达股份/600626.SH
2020-01-236.446.586.116.28-1.26%-1.83%-3.15%22,811,600145,934,000121%6.40-0.05%6.62-0.02%6.56-0.21%6.48-0.14%0.48%
龙头股份/600630.SH
2020-01-238.349.158.059.006.51%2.89%6.26%68,216,800596,675,000283%8.753.00%8.702.10%8.571.21%8.471.63%1.25%
中源协和/600645.SH
2020-01-2317.5518.0416.8617.06-2.74%-1.75%-3.02%8,198,900142,358,000126%17.36-1.70%17.89-0.20%17.77-0.15%17.590.06%0.39%
ST辅仁/600781.SH
2020-01-235.485.485.305.31-4.84%-0.64%-5.35%10,930,20058,414,000142%5.34-4.73%5.54-1.93%5.57-1.31%5.61-1.18%-0.53%
航民股份/600987.SH
2020-01-236.566.576.216.30-3.96%-0.94%-6.18%5,435,90034,571,000131%6.36-2.89%6.53-2.23%6.63-1.50%6.72-1.03%0.16%
百隆东方/601339.SH
2020-01-233.983.983.803.85-3.27%-0.88%-7.00%8,660,10033,636,000128%3.88-2.31%3.96-1.93%4.00-1.79%4.14-1.19%0.10%
鹿港文化/601599.SH
2020-01-232.923.092.922.95-8.95%-0.91%-13.31%22,713,80067,620,000111%2.98-8.12%3.15-5.77%3.29-4.99%3.40-2.04%-0.19%