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
2020-04-0116.7817.7316.7817.340.81%-0.21%-6.48%45,544,800791,376,00052%17.38-1.08%17.95-2.16%18.20-1.07%18.54-0.11%0.39%
中国长城/000066.SZ
2020-04-0111.8612.1411.8111.84-0.84%-1.05%-6.76%33,781,600404,242,00059%11.97-0.19%12.04-2.35%12.48-1.26%12.70-0.90%-0.91%
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
2020-04-0135.0036.3935.0035.480.45%-0.86%-3.95%22,398,700801,615,00071%35.79-0.30%35.74-1.37%36.40-0.85%36.94-1.35%-1.59%
浪潮信息/000977.SZ
2020-04-0138.3039.3637.3737.57-3.12%-2.26%-2.35%28,378,2001,090,776,00066%38.44-0.64%38.09-0.46%38.53-0.85%38.48-1.18%-1.39%
ST银亿/000981.SZ
2020-04-011.331.331.311.330.00%0.61%-0.75%6,797,3008,987,00061%1.32-0.83%1.33-0.52%1.34-0.67%1.34-0.37%-0.84%
分众传媒/002027.SZ
2020-04-014.424.534.344.38-0.90%-1.08%1.96%147,883,000654,800,00089%4.432.22%4.300.56%4.310.05%4.30-0.30%-1.53%
大华股份/002236.SZ
2020-04-0116.1016.7016.1016.351.11%-0.79%-1.74%38,332,600631,749,00090%16.481.27%16.24-0.20%16.40-0.93%16.64-0.77%-1.07%
威创股份/002308.SZ
2020-04-015.275.545.265.370.75%-0.72%-16.33%15,489,30083,784,00037%5.410.91%5.36-3.20%5.74-4.51%6.42-1.38%-0.48%
三泰控股/002312.SZ
2020-04-014.514.564.364.520.89%1.28%0.60%23,470,600104,744,000115%4.46-1.28%4.49-0.95%4.54-0.15%4.49-0.38%-1.33%
新北洋/002376.SZ
2020-04-0110.8710.9010.6310.64-2.12%-1.31%-3.96%5,990,80064,585,00098%10.78-1.48%10.87-1.61%11.03-0.86%11.08-0.41%-0.69%
合众思壮/002383.SZ
2020-04-019.9910.179.879.990.50%-0.48%-11.21%5,680,80057,025,00029%10.04-0.14%10.04-2.10%10.36-2.08%11.25-0.94%-0.16%
海康威视/002415.SZ
2020-04-0128.1029.0927.8728.983.87%0.91%2.40%73,679,2002,116,048,000128%28.722.56%28.110.59%28.26-0.06%28.30-0.43%-1.34%
英飞拓/002528.SZ
2020-04-014.674.784.614.65-0.43%-1.17%-5.37%5,618,70026,435,00052%4.71-0.40%4.72-1.52%4.83-1.51%4.91-0.71%-1.28%
雷柏科技/002577.SZ
2020-04-019.219.779.219.420.96%-0.24%-3.86%3,987,20037,650,000104%9.440.72%9.42-1.75%9.64-1.72%9.80-0.49%-1.11%
朗科科技/300042.SZ
2020-04-0113.7714.0313.6413.840.51%-0.42%-4.87%1,841,40025,594,00046%13.90-0.19%13.84-1.56%14.11-1.26%14.55-1.10%-1.55%
华力创通/300045.SZ
2020-04-0110.2910.7510.1210.411.17%-0.80%-14.39%24,148,500253,414,00052%10.491.15%10.43-1.79%10.76-2.91%12.16-2.08%-1.07%
海兰信/300065.SZ
2020-04-0110.1410.3010.0810.08-0.59%-0.97%-1.20%2,581,40026,276,00065%10.18-0.19%10.16-0.38%10.21-0.23%10.20-0.18%-0.85%
新国都/300130.SZ
2020-04-0113.5213.8213.5213.600.37%-0.66%-5.51%5,223,60071,515,00072%13.690.05%13.73-1.75%14.05-1.72%14.39-0.89%-1.20%
安居宝/300155.SZ
2020-04-016.336.626.306.380.79%-1.36%-8.10%10,712,50069,293,00078%6.470.65%6.43-1.82%6.62-2.45%6.94-0.72%-1.52%
中海达/300177.SZ
2020-04-018.408.618.358.400.12%-0.96%-7.68%10,907,30092,510,00065%8.48-0.12%8.50-1.92%8.73-1.92%9.10-1.23%-1.23%
聚龙股份/300202.SZ
2020-04-018.358.498.198.23-1.44%-1.38%-4.42%6,544,00054,608,00079%8.35-0.96%8.39-1.88%8.57-1.26%8.61-0.52%-1.41%
中威电子/300270.SZ
2020-04-017.187.297.057.140.00%-0.65%-12.77%4,472,70032,145,00040%7.19-0.86%7.35-5.88%8.24-1.18%8.19-0.35%-0.69%
同有科技/300302.SZ
2020-04-0110.3510.6710.3510.450.10%-0.64%-11.29%5,024,90052,848,00049%10.52-0.24%10.62-3.48%11.21-2.32%11.78-1.31%-0.81%
兆日科技/300333.SZ
2020-04-019.109.309.009.01-0.44%-1.61%-6.60%8,795,80080,542,00056%9.160.62%9.05-1.33%9.26-1.26%9.65-2.16%-1.76%
东方网力/300367.SZ
2020-04-013.333.423.313.330.00%-1.30%-7.65%14,808,60049,962,00054%3.370.24%3.38-2.43%3.49-1.97%3.61-2.14%-2.03%
汇金股份/300368.SZ
2020-04-016.907.066.906.90-1.29%-1.26%-4.58%4,655,20032,532,00041%6.99-0.14%6.96-1.16%7.10-1.51%7.23-0.55%-1.22%
飞天诚信/300386.SZ
2020-04-0113.6014.2013.6013.870.87%-0.28%-4.40%4,429,50061,610,00083%13.910.17%13.88-1.69%14.21-2.13%14.51-0.49%-0.93%
同方股份/600100.SH
2020-04-017.918.097.917.990.25%-0.26%-2.60%11,957,30095,788,00053%8.010.18%7.99-0.87%8.08-0.79%8.20-0.61%-0.89%
西部资源/600139.SH
2020-04-012.802.822.772.79-1.06%-0.21%-1.69%5,580,50015,603,00069%2.800.04%2.78-0.86%2.82-1.16%2.84-0.25%-0.88%
格力地产/600185.SH
2020-04-014.134.194.104.12-0.72%-0.46%-0.70%2,899,20012,001,00060%4.14-0.84%4.16-0.93%4.180.02%4.15-1.10%-1.21%
方正科技/600601.SH
2020-04-013.153.193.123.160.64%-0.22%-3.19%6,570,30020,805,00041%3.170.29%3.16-1.31%3.23-1.56%3.26-0.18%-0.49%
实达集团/600734.SH
2020-04-013.913.993.713.96-1.00%1.41%-8.46%16,170,00063,148,000135%3.91-3.89%4.04-4.50%4.21-3.55%4.33-2.28%-1.81%
华东电脑/600850.SH
2020-04-0121.7022.1521.5521.65-0.87%-0.91%-8.09%3,486,60076,178,00060%21.85-1.02%22.09-2.43%22.78-2.35%23.56-0.73%-0.67%
中科曙光/603019.SH
2020-04-0143.5044.8043.0543.670.00%-1.02%-3.25%25,013,2001,103,628,00061%44.120.64%43.72-1.59%44.26-0.04%45.14-2.03%-0.40%