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
2019-09-1213.0113.1012.4712.69-3.13%-0.12%0.49%94,389,4001,199,178,00059%12.71-5.00%13.08-1.06%13.26-0.34%12.630.38%0.56%
中国长城/000066.SZ
2019-09-1212.6812.8812.3912.701.20%0.33%3.54%95,704,1001,211,434,00045%12.660.17%12.66-0.61%12.67-0.24%12.271.57%1.91%
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
2019-09-1235.0035.1434.6134.80-0.29%-0.27%-0.10%9,392,300327,737,00048%34.89-0.63%35.29-0.71%35.320.01%34.830.46%0.26%
浪潮信息/000977.SZ
2019-09-1226.8026.8826.2326.61-0.26%-0.03%-0.60%24,016,200639,287,00040%26.62-1.63%26.96-0.78%27.03-0.30%26.770.45%0.90%
ST银亿/000981.SZ
2019-09-121.541.551.531.540.00%0.00%-0.13%13,091,60020,167,00070%1.540.00%1.540.39%1.54-0.20%1.54-0.13%-0.33%
分众传媒/002027.SZ
2019-09-125.665.685.465.660.00%1.31%1.60%87,361,300488,048,00090%5.59-1.53%5.66-0.75%5.650.43%5.570.45%0.74%
大华股份/002236.SZ
2019-09-1217.7617.9417.6117.921.64%0.57%3.49%28,396,100505,973,00055%17.820.46%17.91-0.84%17.890.64%17.320.34%0.23%
威创股份/002308.SZ
2019-09-124.774.834.744.770.63%-0.06%2.78%9,761,00046,589,00079%4.77-0.21%4.790.02%4.760.68%4.640.67%0.72%
三泰控股/002312.SZ
2019-09-124.004.033.964.022.29%0.53%-0.99%19,521,10078,056,00074%4.000.76%3.99-0.25%3.99-0.15%4.06-0.90%0.03%
新北洋/002376.SZ
2019-09-1213.1013.7513.1013.594.14%1.06%5.96%16,535,900222,363,000146%13.452.65%13.291.13%13.201.02%12.831.13%0.66%
合众思壮/002383.SZ
2019-09-1211.0211.9810.9411.554.81%0.58%5.67%27,688,100317,944,000235%11.481.48%11.361.80%11.221.94%10.931.79%0.77%
海康威视/002415.SZ
2019-09-1234.2634.6033.9034.501.47%0.62%3.80%27,657,300948,260,00060%34.290.71%34.30-0.45%34.290.43%33.240.72%0.64%
英飞拓/002528.SZ
2019-09-124.554.864.534.702.40%-0.15%3.05%28,361,100133,505,000125%4.711.27%4.67-1.64%4.731.07%4.560.95%0.66%
雷柏科技/002577.SZ
2019-09-1210.4210.6310.4210.541.15%-0.13%2.07%3,044,10032,127,00095%10.550.26%10.56-0.11%10.530.37%10.330.44%0.45%
朗科科技/300042.SZ
2019-09-1914.7015.3214.5815.213.12%1.32%2.71%8,436,300126,643,000127%15.012.11%14.820.21%14.880.38%14.810.56%0.61%
华力创通/300045.SZ
2019-09-199.619.839.469.832.29%1.67%2.53%14,328,400138,536,00076%9.671.09%9.65-1.41%9.740.55%9.590.36%0.65%
海兰信/300065.SZ
2019-09-1913.7113.9613.6513.911.53%0.72%-4.20%5,939,60082,024,00050%13.810.59%13.94-1.46%14.12-0.85%14.52-0.19%-0.01%
新国都/300130.SZ
2019-09-1918.6919.2718.4519.082.47%0.57%1.40%15,828,000300,286,00068%18.972.45%18.80-1.36%19.00-0.35%18.820.60%1.11%
安居宝/300155.SZ
2019-09-195.235.275.195.261.94%0.59%0.06%3,478,50018,188,00082%5.230.02%5.24-1.28%5.29-0.13%5.260.31%0.55%
中海达/300177.SZ
2019-09-199.8310.189.7810.050.90%0.41%0.13%48,483,500485,287,00089%10.01-1.68%10.44-1.67%10.430.41%10.040.46%2.11%
聚龙股份/300202.SZ
2019-09-198.508.648.238.622.38%2.08%1.81%18,912,000159,700,00078%8.44-0.43%8.52-1.82%8.62-0.21%8.470.48%0.82%
中威电子/300270.SZ
2019-09-1211.2912.0711.1112.0710.03%1.43%20.21%50,108,800596,276,000379%11.9011.73%10.9911.39%10.6011.26%10.0410.40%2.02%
同有科技/300302.SZ
2019-09-1210.4910.8810.3810.530.00%-0.36%5.51%15,468,100163,472,000117%10.57-0.72%10.541.02%10.391.41%9.981.34%1.19%
兆日科技/300333.SZ
2019-09-1210.8211.7910.8011.799.98%1.81%7.47%78,478,600908,815,000244%11.586.01%11.363.18%11.232.91%10.971.97%0.90%
东方网力/300367.SZ
2019-09-126.306.376.176.32-2.02%0.60%0.93%50,161,900315,100,00091%6.28-3.37%6.44-1.72%6.550.31%6.260.69%1.35%
汇金股份/300368.SZ
2019-09-128.158.608.148.270.85%-0.91%1.76%19,390,600161,828,000108%8.35-3.26%8.490.98%8.320.93%8.130.57%0.87%
飞天诚信/300386.SZ
2019-09-1213.3813.7013.2313.511.66%0.28%4.61%11,263,400151,744,00086%13.47-0.02%13.530.68%13.381.33%12.921.17%1.26%
同方股份/600100.SH
2019-09-129.409.509.339.420.53%0.03%1.60%18,311,400172,431,00063%9.42-0.80%9.52-0.03%9.470.50%9.270.36%0.56%
西部资源/600139.SH
2019-09-123.733.763.653.73-0.80%0.89%-0.88%16,686,00061,695,00096%3.70-2.33%3.77-0.66%3.77-0.97%3.76-0.03%-0.07%
格力地产/600185.SH
2019-09-124.925.194.925.153.83%0.88%3.02%12,173,10062,142,000276%5.112.55%5.051.73%5.040.92%5.000.89%0.21%
方正科技/600601.SH
2019-09-123.673.703.653.680.55%0.03%2.85%15,475,30056,927,00059%3.680.41%3.660.36%3.63-0.06%3.580.51%0.81%
实达集团/600734.SH
2019-09-129.559.749.469.641.47%0.49%0.93%19,814,300190,077,00048%9.590.03%9.62-0.73%9.65-0.08%9.550.44%0.66%
华东电脑/600850.SH
2019-09-1228.6028.8027.4827.74-2.67%-0.99%0.42%27,132,600760,148,000129%28.02-5.24%29.92-1.32%29.381.67%27.621.33%3.15%
中科曙光/603019.SH
2019-09-1238.6839.1638.2738.750.96%-0.10%1.69%24,474,600949,309,00049%38.790.54%38.92-1.06%39.170.03%38.110.71%0.93%