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
2019-03-2510.5011.0810.0810.877.94%-0.25%14.65%164,100,6001,788,135,000329%10.9011.05%10.238.10%9.947.88%9.486.95%1.80%
中国长城/000066.SZ
2019-03-2510.0010.609.6310.15-0.98%-0.11%8.31%227,713,1002,313,778,000137%10.16-3.05%10.292.28%9.992.64%9.372.24%1.96%
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
2019-03-2543.0044.4342.6843.37-1.25%-0.17%-3.58%8,446,900366,980,00078%43.45-0.84%43.98-0.08%44.07-0.17%44.98-0.81%0.39%
浪潮信息/000977.SZ
2019-03-2524.8025.8024.1825.190.04%0.10%-1.43%83,118,6002,091,750,00095%25.170.40%25.340.28%25.300.37%25.56-0.80%0.03%
银亿股份/000981.SZ
2019-03-254.604.814.504.8110.07%1.46%4.36%170,826,400809,969,000102%4.747.09%4.620.74%4.631.56%4.611.19%2.07%
分众传媒/002027.SZ
2019-03-256.796.796.606.61-4.76%-1.23%-3.88%332,072,0002,222,325,000111%6.69-3.23%6.88-1.33%6.89-0.61%6.88-0.04%0.05%
大华股份/002236.SZ
2019-03-2516.5016.7816.4016.50-2.54%-0.58%-4.77%41,235,900684,335,00068%16.60-1.75%16.88-0.90%17.06-0.60%17.33-0.41%0.39%
威创股份/002308.SZ
2019-03-256.156.306.126.19-2.06%-0.50%-3.36%24,242,300150,810,00058%6.22-0.72%6.300.05%6.280.29%6.410.19%0.76%
三泰控股/002312.SZ
2019-03-253.954.053.933.98-1.73%-0.33%-2.28%22,729,50090,752,00072%3.99-0.84%4.03-0.10%4.030.03%4.07-0.32%0.13%
新北洋/002376.SZ
2019-03-2517.2417.2917.0917.16-1.32%-0.19%-5.16%7,246,300124,577,00045%17.19-1.18%17.38-0.16%17.42-0.35%18.09-0.12%-0.08%
合众思壮/002383.SZ
2019-03-2514.0114.6113.9514.18-2.68%-0.60%-3.92%22,832,200325,701,000136%14.27-1.54%14.40-0.81%14.49-0.73%14.76-0.90%0.28%
海康威视/002415.SZ
2019-03-2533.9934.3933.8033.90-2.02%-0.38%-3.92%37,868,9001,288,694,00088%34.03-1.67%34.57-1.27%34.97-1.28%35.28-0.20%-0.01%
英飞拓/002528.SZ
2019-03-254.935.174.885.040.20%-0.12%1.14%18,364,10092,671,00090%5.05-0.28%5.040.28%5.030.46%4.980.24%0.78%
雷柏科技/002577.SZ
2019-03-2512.7013.0412.5812.80-3.10%-0.27%-2.56%4,416,50056,686,00080%12.84-1.65%13.03-0.08%13.00-0.14%13.14-0.12%0.40%
朗科科技/300042.SZ
2019-03-2520.1120.6620.0120.07-2.86%-1.14%-5.69%3,022,60061,365,00049%20.30-0.41%20.64-2.03%21.14-0.02%21.280.07%1.57%
华力创通/300045.SZ
2019-03-2510.1410.5710.1310.261.58%-0.83%-8.18%18,389,000190,252,00073%10.350.99%10.33-0.08%10.42-0.26%11.170.10%1.37%
海兰信/300065.SZ
2019-03-2515.0516.2715.0516.2710.01%2.96%9.67%21,989,700347,505,000203%15.807.72%15.245.20%14.993.32%14.841.91%0.38%
新国都/300130.SZ
2019-03-2518.0118.3317.7517.80-4.35%-1.21%3.60%16,230,800292,450,000106%18.02-2.20%18.111.17%17.681.68%17.180.53%0.52%
安居宝/300155.SZ
2019-03-255.975.975.505.84-3.79%-0.46%-1.18%11,395,70066,857,00092%5.87-2.46%5.950.12%5.910.29%5.91-0.02%0.62%
中海达/300177.SZ
2019-03-2513.4014.3013.3613.882.06%0.22%-0.93%22,601,700313,027,000128%13.852.62%13.700.71%13.730.49%14.01-0.50%0.00%
聚龙股份/300202.SZ
2019-03-258.328.838.208.36-1.18%-1.87%-1.92%18,573,500158,222,000112%8.52-0.42%8.550.53%8.490.46%8.52-0.08%0.35%
中威电子/300270.SZ
2019-03-259.039.128.918.98-2.39%-0.39%-0.44%4,621,30041,662,00066%9.02-1.10%9.070.73%8.990.49%9.02-0.38%-0.26%
同有科技/300302.SZ
2019-03-2511.0511.8711.0011.450.88%-0.08%6.19%16,589,700190,096,000104%11.461.34%11.251.97%11.032.00%10.780.40%0.88%
兆日科技/300333.SZ
2019-03-2510.5910.9010.4610.62-1.03%-0.62%-1.52%25,802,900275,736,00072%10.690.98%10.591.29%10.501.04%10.78-0.95%1.03%
东方网力/300367.SZ
2019-03-2512.3712.5812.2212.25-3.85%-1.19%-3.78%27,568,700341,796,00069%12.40-0.55%12.490.47%12.420.21%12.73-0.69%0.39%
汇金股份/300368.SZ
2019-03-258.919.068.818.81-4.24%-1.32%-3.57%10,128,60090,429,00061%8.93-1.72%9.16-0.03%9.100.22%9.14-0.10%0.00%
飞天诚信/300386.SZ
2019-03-2513.4013.5913.2113.38-2.12%-0.36%-5.13%5,388,90072,366,00051%13.43-1.65%13.69-0.25%13.71-0.32%14.10-0.54%0.18%
同方股份/600100.SH
2019-03-2512.2213.0812.0812.802.40%1.07%3.88%58,049,300735,220,000111%12.672.79%12.581.18%12.421.43%12.320.53%0.85%
西部资源/600139.SH
2019-03-254.604.664.514.59-2.13%-0.24%-4.53%12,664,30058,263,00041%4.60-1.39%4.71-1.26%4.73-0.17%4.81-0.31%0.68%
格力地产/600185.SH
2019-03-255.295.305.215.23-2.61%-0.61%2.75%11,802,30062,101,00081%5.26-0.90%5.270.67%5.220.77%5.090.69%0.50%
方正科技/600601.SH
2019-03-253.974.123.904.02-1.23%0.05%-0.40%57,429,100230,732,00056%4.02-0.37%4.14-0.55%4.120.49%4.040.10%0.98%
实达集团/600734.SH
2019-03-2510.9911.239.979.98-2.25%-8.07%4.49%99,049,2001,075,238,000297%10.8610.46%10.239.45%9.948.64%9.554.77%0.80%
华东电脑/600850.SH
2019-03-2523.7826.3823.7825.262.89%1.08%9.90%22,403,600559,891,000202%24.991.38%24.533.45%23.843.44%22.992.25%0.98%
中科曙光/603019.SH
2019-03-2560.3067.5859.7066.047.03%2.52%7.80%44,253,5002,850,786,000134%64.423.78%63.131.97%62.691.99%61.260.81%1.22%