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
2021-04-2218.6019.1018.5418.690.97%-0.31%-1.07%21,625,500405,433,000114%18.751.03%18.780.10%18.73-0.09%18.89-0.35%-0.40%
中国长城/000066.SZ
2021-04-2212.7112.8812.5912.64-0.71%-0.45%-3.05%27,835,000353,419,00062%12.700.08%12.75-0.59%12.79-0.09%13.04-0.81%-1.36%
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
2021-04-2219.0019.0018.0718.16-5.37%-0.85%-4.97%55,395,6001,014,619,000302%18.32-4.96%18.71-4.18%18.91-2.56%19.11-1.99%-0.39%
浪潮信息/000977.SZ
2021-04-2227.3527.8527.2527.601.06%0.20%2.37%18,171,400500,514,00079%27.541.01%27.43-0.16%27.40-0.12%26.960.11%-0.24%
*ST银亿/000981.SZ
2021-04-221.982.001.951.96-1.01%-0.41%-2.10%9,180,80018,068,00068%1.97-0.81%1.98-1.00%2.01-0.55%2.00-0.30%-0.55%
分众传媒/002027.SZ
2021-04-229.7910.059.509.992.99%1.63%5.70%128,973,0001,267,787,000127%9.831.96%9.741.14%9.611.64%9.450.39%-0.09%
大华股份/002236.SZ
2021-04-2225.4626.0025.3525.670.79%-0.12%2.27%42,833,6001,100,828,00098%25.700.56%25.63-0.23%25.501.28%25.100.11%0.20%
威创股份/002308.SZ
2021-04-225.155.224.934.94-2.95%-1.22%-0.18%27,289,700136,488,00090%5.00-0.26%5.03-0.79%5.061.02%4.950.35%0.56%
三泰控股/002312.SZ
2021-04-227.437.507.367.40-1.07%0.00%-3.03%10,813,60080,020,00064%7.40-0.59%7.46-0.56%7.46-0.04%7.63-1.05%-0.28%
新北洋/002376.SZ
2021-04-229.359.579.359.430.96%-0.23%0.62%3,119,80029,489,000146%9.450.71%9.43-0.11%9.440.23%9.370.03%-0.07%
合众思壮/002383.SZ
2021-04-227.258.147.248.1410.00%2.02%16.27%101,250,000807,867,000280%7.9810.82%7.606.21%7.387.90%7.005.52%1.43%
海康威视/002415.SZ
2021-04-2262.6664.5361.5262.881.42%-0.65%6.45%37,451,4002,370,356,000136%63.292.40%62.391.50%61.231.91%59.071.24%0.75%
英飞拓/002528.SZ
2021-04-223.703.813.653.752.18%0.08%0.37%6,042,80022,645,00099%3.752.02%3.72-0.21%3.730.49%3.74-0.24%-0.52%
雷柏科技/002577.SZ
2021-04-2210.8811.0010.8010.86-0.73%-0.17%2.00%2,279,10024,791,00080%10.88-0.29%10.870.05%10.810.62%10.650.38%0.32%
朗科科技/300042.SZ
2021-04-2215.3815.7215.0315.22-1.23%-0.69%4.50%15,163,500232,375,000115%15.33-0.64%15.311.16%15.011.46%14.561.08%0.94%
华力创通/300045.SZ
2021-04-2210.1110.2910.0210.06-1.85%-0.78%0.70%16,802,100170,352,00083%10.14-0.50%10.270.14%10.180.51%9.990.26%0.33%
海兰信/300065.SZ
2021-04-2212.2112.3611.9612.08-1.31%-0.45%4.25%10,974,400133,164,000105%12.13-0.86%12.031.27%11.861.09%11.590.77%0.57%
新国都/300130.SZ
2021-04-2210.6011.2010.5211.093.74%2.00%3.23%14,109,800153,411,000104%10.870.77%10.82-0.07%10.88-0.09%10.740.64%0.60%
安居宝/300155.SZ
2021-04-226.346.476.316.411.10%0.47%1.76%4,547,40029,014,00097%6.38-0.20%6.450.12%6.400.47%6.300.21%-0.04%
中海达/300177.SZ
2021-04-229.849.959.769.81-0.41%-0.47%1.35%13,953,700137,532,00089%9.86-0.27%9.960.17%9.840.37%9.680.48%0.45%
聚龙股份/300202.SZ
2021-04-226.806.856.636.72-1.03%-0.07%-5.00%24,050,400161,747,00065%6.73-2.56%6.86-1.79%6.890.25%7.07-1.13%-1.65%
中威电子/300270.SZ
2021-04-225.085.114.975.00-0.79%-0.32%-1.96%2,528,90012,685,00078%5.02-1.45%5.15-1.79%5.190.17%5.10-0.08%-0.06%
同有科技/300302.SZ
2021-04-2210.3111.4410.2311.035.35%1.26%9.51%35,596,400387,735,000216%10.895.59%10.562.88%10.332.38%10.072.46%1.53%
兆日科技/300333.SZ
2021-04-227.417.557.317.543.29%1.44%3.34%10,844,50080,608,000143%7.431.36%7.400.14%7.380.97%7.300.12%-0.22%
ST网力/300367.SZ
2021-04-222.862.932.842.921.39%0.97%5.68%10,534,20030,465,000125%2.891.23%2.860.14%2.841.18%2.760.62%0.13%
汇金股份/300368.SZ
2021-04-2213.4813.9713.3713.750.95%0.79%-2.17%24,499,700334,219,00071%13.64-1.53%13.90-1.45%14.05-0.85%14.060.20%0.23%
飞天诚信/300386.SZ
2021-04-2219.6120.2819.3220.001.99%1.11%-0.07%12,162,000240,578,00082%19.78-0.20%19.84-0.88%20.03-0.68%20.010.08%-0.24%
同方股份/600100.SH
2021-04-226.006.035.945.96-0.50%-0.37%-0.17%7,597,30045,448,00068%5.98-0.40%6.05-0.41%6.040.20%5.970.08%0.29%
西部资源/600139.SH
2021-04-222.822.872.802.830.35%-0.39%0.25%6,667,40018,942,00062%2.840.75%2.84-0.46%2.850.74%2.82-0.77%-0.34%
格力地产/600185.SH
2021-04-227.737.987.347.41-1.85%-2.10%10.71%128,537,200972,906,000191%7.573.86%7.324.89%7.074.35%6.693.19%1.46%
方正科技/600601.SH
2021-04-223.723.863.713.821.87%0.37%3.72%34,740,900132,240,000238%3.812.31%3.741.30%3.721.33%3.680.88%0.14%
*ST实达/600734.SH
2021-04-221.992.051.941.95-1.52%-1.56%1.25%6,084,60012,054,00075%1.981.69%1.95-0.41%1.960.77%1.93-0.36%-0.73%
华东电脑/600850.SH
2021-04-2228.7029.3028.4728.67-0.10%-0.61%2.02%3,383,10097,591,000103%28.850.18%28.800.82%28.480.83%28.100.07%-0.44%
中科曙光/603019.SH
2021-04-2229.3029.8529.3029.580.96%0.05%1.04%11,968,100353,824,000108%29.561.28%29.44-0.18%29.460.26%29.280.00%-0.07%