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
2020-07-1625.7126.1923.5223.73-8.02%-4.54%-11.16%77,781,3001,933,574,00076%24.86-6.25%26.37-3.85%27.16-1.68%26.710.63%1.64%
中国长城/000066.SZ
2020-07-1616.0116.2014.8014.99-6.25%-3.75%-8.53%128,283,8001,997,855,00061%15.57-5.22%16.77-2.18%16.94-1.28%16.390.48%2.08%
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
2020-07-1647.3147.8843.2043.32-8.03%-4.85%-10.96%47,087,4002,143,744,000105%45.53-5.13%47.45-3.30%48.63-2.53%48.65-0.11%1.41%
浪潮信息/000977.SZ
2020-07-1642.1042.5839.0539.33-6.47%-3.92%-7.41%70,876,3002,901,162,00072%40.93-4.30%42.84-3.44%44.20-1.19%42.481.23%1.00%
*ST银亿/000981.SZ
2020-07-161.491.501.401.40-4.76%-1.75%2.04%48,044,50068,478,000180%1.43-2.33%1.421.36%1.401.30%1.370.88%0.03%
分众传媒/002027.SZ
2020-07-165.856.125.725.76-1.71%-3.14%-3.44%226,568,2001,347,301,000119%5.95-0.10%5.94-0.64%5.99-0.42%5.970.20%0.84%
大华股份/002236.SZ
2020-07-1620.4521.0519.7619.77-4.03%-3.02%-7.11%72,112,7001,470,072,00076%20.39-2.54%21.10-2.18%21.59-1.35%21.280.09%1.03%
威创股份/002308.SZ
2020-07-167.778.507.708.052.68%-0.49%4.49%49,663,200401,774,000131%8.092.11%8.05-0.19%8.031.16%7.701.22%1.20%
三泰控股/002312.SZ
2020-07-165.375.585.195.20-3.70%-3.81%-2.33%36,447,800197,048,00094%5.41-0.53%5.46-0.38%5.47-0.36%5.320.66%1.45%
新北洋/002376.SZ
2020-07-1611.0511.1610.6510.68-2.91%-2.14%-3.98%12,502,700136,449,00084%10.91-2.42%11.22-1.31%11.26-0.58%11.120.26%0.71%
合众思壮/002383.SZ
2020-07-1610.6010.6910.0110.06-4.91%-2.98%-6.73%18,047,400187,135,00087%10.37-4.06%10.78-2.47%10.94-1.30%10.790.04%0.75%
海康威视/002415.SZ
2020-07-1636.0036.6734.0034.79-3.44%-0.74%-3.47%97,437,9003,414,970,000101%35.05-3.78%35.99-2.37%36.55-1.45%36.040.65%1.64%
英飞拓/002528.SZ
2020-07-165.125.154.804.87-3.75%-2.66%-5.77%17,539,30087,749,00082%5.00-3.70%5.19-2.30%5.27-0.83%5.170.10%0.78%
雷柏科技/002577.SZ
2020-07-1617.2017.5216.1716.43-4.53%-3.58%-5.70%11,884,600202,513,00045%17.04-2.38%17.52-2.07%17.72-1.35%17.421.76%2.35%
朗科科技/300042.SZ
2020-07-1619.0619.1917.5017.69-8.34%-2.74%-3.26%18,401,500334,700,000121%18.19-4.03%18.57-1.23%18.60-0.06%18.290.43%0.45%
华力创通/300045.SZ
2020-07-1615.6816.1215.1415.14-3.32%-3.60%-1.05%46,405,900728,799,00080%15.71-0.80%15.84-1.48%15.99-0.22%15.300.95%1.51%
海兰信/300065.SZ
2020-07-1613.2013.5012.7212.86-1.46%-1.95%2.22%12,334,700161,787,00072%13.12-2.09%13.460.07%13.321.66%12.580.87%2.25%
新国都/300130.SZ
2020-07-1614.7614.9113.8013.83-6.62%-4.04%-7.45%19,502,000281,065,00087%14.41-4.30%14.87-1.78%15.03-1.31%14.940.13%1.05%
安居宝/300155.SZ
2020-07-166.506.606.236.24-4.00%-3.11%-4.96%8,983,70057,853,00069%6.44-3.04%6.63-1.37%6.68-0.65%6.570.63%0.89%
中海达/300177.SZ
2020-07-1610.7710.889.959.98-5.49%-4.92%-5.75%30,235,700317,345,00068%10.50-2.53%10.81-1.86%10.950.08%10.590.56%0.41%
聚龙股份/300202.SZ
2020-07-1613.3514.2613.2813.403.40%-3.74%0.13%58,029,000807,756,000128%13.924.04%13.730.10%13.79-1.02%13.381.35%2.33%
中威电子/300270.SZ
2020-07-167.167.376.906.90-4.96%-3.73%-5.84%8,145,80058,379,00072%7.17-2.26%7.33-1.35%7.39-0.95%7.330.11%0.57%
同有科技/300302.SZ
2020-07-1614.5914.7413.5013.57-9.47%-3.80%-8.50%24,525,900345,968,000102%14.11-8.79%15.45-2.04%15.38-0.57%14.830.18%1.89%
兆日科技/300333.SZ
2020-07-1610.2910.479.759.78-4.12%-3.48%-2.73%15,287,200154,900,00075%10.13-1.54%10.35-1.67%10.400.34%10.060.69%1.25%
东方网力/300367.SZ
2020-07-163.633.723.503.56-1.66%-1.90%-11.33%39,718,200144,142,00045%3.63-2.89%3.77-2.48%3.85-2.21%4.020.23%1.20%
汇金股份/300368.SZ
2020-07-1610.2010.689.759.82-3.35%-4.67%-7.91%33,150,700341,471,00062%10.30-2.19%10.71-1.14%10.78-1.02%10.660.64%1.34%
飞天诚信/300386.SZ
2020-07-1621.0721.8320.0520.45-1.21%-4.15%-1.48%24,245,000517,271,00094%21.341.85%21.11-0.95%21.80-0.47%20.760.93%2.31%
同方股份/600100.SH
2020-07-168.208.247.807.82-4.05%-2.51%-4.46%34,217,000274,438,00072%8.02-2.62%8.24-1.81%8.33-1.05%8.190.53%1.06%
西部资源/600139.SH
2020-07-163.123.173.003.02-3.21%-2.17%-4.37%16,809,20051,897,00053%3.09-2.46%3.18-1.31%3.20-0.71%3.160.19%1.09%
格力地产/600185.SH
2020-07-1614.2014.7513.7013.82-2.68%-3.63%-13.07%82,390,2001,181,553,00059%14.34-1.22%14.77-4.38%15.60-4.11%15.900.34%2.53%
方正科技/600601.SH
2020-07-163.903.993.703.75-3.35%-3.05%-2.19%63,930,600247,252,000100%3.87-1.88%3.97-0.95%3.950.05%3.830.50%1.49%
*ST实达/600734.SH
2020-07-161.952.111.952.020.50%-0.39%-2.18%27,134,50055,017,00082%2.03-1.79%2.08-2.30%2.11-1.41%2.07-0.29%-0.17%
华东电脑/600850.SH
2020-07-1627.7328.4526.7126.80-2.01%-3.62%-1.18%15,470,200430,198,000127%27.810.78%27.86-0.18%27.880.12%27.121.29%1.25%
中科曙光/603019.SH
2020-07-1647.0147.9944.0144.23-6.15%-3.98%-6.84%66,035,8003,041,694,00073%46.06-4.58%48.50-3.54%50.02-1.01%47.481.08%1.88%