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
深科技/000021.SZ
2020-09-3020.9020.9120.3420.64-0.67%0.12%-1.28%17,133,800353,207,00074%20.620.59%20.16-0.67%20.51-0.84%20.91-0.08%-0.64%
中国长城/000066.SZ
2020-09-3016.3116.3615.8616.04-1.41%-0.43%-4.50%27,823,900448,235,00070%16.11-1.23%16.18-0.17%16.21-0.76%16.80-0.09%0.12%
长城信息/000748.SZ
2016-10-3120.5020.7420.1820.310.69%-0.67%-2.62%36,482,400745,963,000170%20.450.12%20.47-1.08%20.92-0.52%20.86-0.39%0.06%
紫光股份/000938.SZ
2020-09-3025.8025.9025.2525.43-1.28%-0.59%-5.49%20,233,500517,578,00071%25.58-1.17%25.78-0.44%26.06-0.97%26.91-0.72%-0.94%
浪潮信息/000977.SZ
2020-09-3030.6630.8830.2630.39-0.69%-0.52%-2.70%11,560,300353,163,00062%30.55-0.49%30.62-0.40%30.66-0.39%31.23-0.10%-0.34%
*ST银亿/000981.SZ
2020-09-301.841.891.831.871.08%0.70%-1.68%9,014,70016,736,00056%1.86-0.05%1.870.43%1.850.00%1.90-0.11%0.48%
分众传媒/002027.SZ
2020-09-308.078.287.968.071.00%-0.84%2.87%160,540,8001,306,509,000133%8.142.92%8.001.76%7.900.95%7.850.91%0.69%
大华股份/002236.SZ
2020-09-3020.4320.7520.3420.500.34%-0.28%-1.38%16,461,000338,383,00054%20.560.65%20.450.30%20.42-0.17%20.79-3.49%-0.71%
威创股份/002308.SZ
2020-09-306.486.486.346.38-0.62%-0.37%-2.68%5,139,40032,915,00072%6.40-0.76%6.390.39%6.40-0.79%6.56-0.20%-0.55%
三泰控股/002312.SZ
2020-09-306.196.226.086.18-0.32%0.34%0.91%16,314,500100,479,00086%6.161.18%6.180.33%6.140.00%6.12-0.07%-0.50%
新北洋/002376.SZ
2020-09-3010.0210.059.879.98-0.30%0.09%-0.15%2,553,50025,460,000100%9.97-0.44%9.980.17%9.95-0.02%10.000.02%-0.40%
合众思壮/002383.SZ
2020-09-309.549.799.519.640.73%-0.43%-0.77%5,629,60054,508,000116%9.681.71%9.551.11%9.54-0.03%9.72-0.11%-0.42%
海康威视/002415.SZ
2020-09-3037.3038.1437.2038.112.42%0.59%3.68%43,457,7001,646,407,000161%37.892.40%37.201.61%36.970.91%36.760.37%-0.04%
英飞拓/002528.SZ
2020-09-304.224.244.164.17-0.71%-0.43%-4.55%2,407,30010,081,00057%4.19-0.83%4.21-0.24%4.23-0.96%4.37-0.59%-0.77%
雷柏科技/002577.SZ
2020-09-3013.5213.6413.3613.46-0.44%-0.21%-2.03%2,163,40029,182,00084%13.49-0.36%13.44-0.28%13.51-0.39%13.74-0.38%-0.59%
朗科科技/300042.SZ
2020-09-3018.2618.5418.1218.260.55%-0.26%-7.57%2,884,00052,800,00054%18.310.54%18.28-1.02%18.63-1.80%19.76-1.10%-0.64%
华力创通/300045.SZ
2020-09-3013.0913.3012.7212.80-1.99%-1.18%-6.28%10,355,800134,140,00083%12.95-0.96%12.98-0.66%13.15-1.50%13.66-0.53%-1.02%
海兰信/300065.SZ
2020-09-3013.8113.8713.4413.57-1.24%-0.40%-8.17%5,732,50078,097,00060%13.62-0.81%13.61-1.21%13.93-0.99%14.78-0.59%-0.27%
新国都/300130.SZ
2020-09-3014.4514.5114.0814.18-1.53%-0.74%-6.46%5,661,30080,879,00056%14.29-1.18%14.38-0.20%14.52-1.24%15.16-1.05%-0.83%
安居宝/300155.SZ
2020-09-308.408.438.068.10-4.14%-0.84%-2.82%23,903,300195,257,00082%8.17-2.14%8.40-0.82%8.530.11%8.340.18%-0.03%
中海达/300177.SZ
2020-09-3010.9511.2810.8011.010.64%-0.78%-2.68%18,147,200201,388,00085%11.101.76%10.940.62%10.99-0.97%11.310.13%-0.39%
聚龙股份/300202.SZ
2020-09-3012.3012.3511.9311.97-2.13%-1.22%-12.63%9,168,200111,103,00044%12.12-1.54%12.27-1.88%12.63-2.90%13.70-1.36%-1.29%
中威电子/300270.SZ
2020-09-307.387.457.157.280.41%-0.31%-5.28%5,049,00036,871,00071%7.30-0.42%7.32-0.50%7.36-1.01%7.69-0.79%-1.29%
同有科技/300302.SZ
2020-09-3015.6515.6614.9715.00-3.47%-1.55%-8.14%7,138,500108,762,00066%15.24-2.65%15.47-1.91%15.79-1.78%16.33-0.21%-0.34%
兆日科技/300333.SZ
2020-09-3010.2710.369.9710.03-1.47%-0.88%-6.70%8,059,40081,550,00059%10.12-1.19%10.18-1.23%10.35-1.63%10.75-0.87%-0.96%
ST网力/300367.SZ
2020-09-303.123.173.103.110.00%-0.38%-5.50%20,480,10063,948,00042%3.12-1.20%3.16-1.53%3.23-1.89%3.29-1.32%-4.44%
汇金股份/300368.SZ
2020-09-3021.9022.2020.9221.680.74%0.50%0.00%51,080,6001,101,975,00070%21.570.63%21.19-1.80%21.87-0.38%21.680.67%0.33%
飞天诚信/300386.SZ
2020-09-3026.0126.1125.1425.33-1.59%-0.65%-5.66%8,495,900216,618,00053%25.50-0.77%25.49-2.21%26.36-0.75%26.850.04%-0.23%
同方股份/600100.SH
2020-09-307.137.187.047.07-0.84%-0.51%-2.29%7,049,80050,099,00061%7.11-0.24%7.110.10%7.15-0.32%7.24-0.28%-0.74%
西部资源/600139.SH
2020-09-303.413.443.363.39-0.29%-0.29%-4.10%8,944,20030,408,00057%3.40-0.64%3.400.06%3.41-1.02%3.54-0.79%-0.70%
格力地产/600185.SH
2020-09-3011.2311.3010.9211.00-1.26%-0.41%-5.57%12,419,500137,177,00041%11.05-1.75%11.140.04%11.15-1.37%11.65-0.08%0.05%
方正科技/600601.SH
2020-09-304.184.294.184.19-0.95%-0.95%-0.55%18,812,60079,576,00070%4.23-0.35%4.24-0.12%4.220.12%4.210.07%-0.58%
*ST实达/600734.SH
2020-09-301.631.641.601.62-1.22%-0.12%-8.22%4,479,0007,263,00057%1.62-0.67%1.65-1.91%1.70-1.57%1.77-1.07%-0.88%
华东电脑/600850.SH
2020-09-3024.4524.5824.0024.11-1.39%-0.75%-4.16%2,131,80051,783,00098%24.29-0.76%24.37-0.49%24.56-1.00%25.16-0.47%-0.51%
中科曙光/603019.SH
2020-09-3038.5538.6737.5037.72-1.75%-0.88%-4.21%14,403,000548,074,000101%38.05-1.28%38.30-0.53%38.52-0.85%39.38-0.43%-0.46%