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
2019-05-248.538.708.178.19-5.97%-2.43%-3.87%36,926,700309,970,00086%8.39-4.74%8.73-0.76%8.680.20%8.520.51%0.52%
中国长城/000066.SZ
2019-05-2410.2010.439.889.93-2.84%-2.05%-1.79%140,302,7001,422,430,00090%10.14-3.68%10.55-0.71%10.440.65%10.110.99%1.46%
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
2019-05-2438.3038.5537.2237.41-3.66%-0.69%-3.59%8,407,100316,688,00086%37.67-5.24%39.16-0.81%39.03-0.49%38.80-0.09%-0.10%
浪潮信息/000977.SZ
2019-05-2423.9524.5223.3723.47-3.10%-1.62%-4.48%45,517,6001,085,932,00076%23.86-3.76%24.68-0.37%24.54-0.30%24.57-0.19%-0.76%
ST银亿/000981.SZ
2019-05-241.781.831.721.75-2.78%-0.51%-15.99%49,713,80087,431,00068%1.76-4.04%1.83-3.12%1.88-4.53%2.08-5.96%-4.71%
分众传媒/002027.SZ
2019-05-245.335.355.165.22-1.88%-0.57%-6.54%103,251,600542,073,000100%5.25-2.65%5.37-1.94%5.43-2.46%5.59-1.15%-1.12%
大华股份/002236.SZ
2019-05-2412.3012.5012.1012.321.32%-0.02%-6.48%64,040,300789,112,000107%12.320.00%12.47-1.80%12.66-2.03%13.17-1.72%-1.69%
威创股份/002308.SZ
2019-05-245.005.154.995.050.00%-0.18%-3.16%9,887,70050,022,00053%5.06-1.73%5.14-0.21%5.10-0.33%5.22-0.55%-0.43%
三泰控股/002312.SZ
2019-05-243.563.613.513.53-1.67%-0.45%-4.02%9,885,10035,053,00069%3.55-1.94%3.60-0.80%3.60-1.13%3.68-0.46%-0.89%
新北洋/002376.SZ
2019-05-2412.3612.5312.1412.450.57%0.84%-3.13%5,868,70072,453,00075%12.35-2.00%12.63-1.50%12.70-0.88%12.85-0.37%-0.96%
合众思壮/002383.SZ
2019-05-2412.6012.7311.8011.99-7.48%-1.40%-2.40%22,449,600272,993,000124%12.16-6.83%12.83-0.97%12.660.17%12.290.83%0.69%
海康威视/002415.SZ
2019-05-2424.0925.1824.0124.672.96%0.81%-7.20%108,682,2002,659,558,000112%24.471.01%25.07-2.15%25.60-2.00%26.58-1.71%-1.59%
英飞拓/002528.SZ
2019-05-244.234.294.144.16-2.58%-1.07%-3.55%8,611,80036,213,00085%4.21-1.87%4.30-0.49%4.27-0.40%4.310.19%-0.04%
雷柏科技/002577.SZ
2019-05-2410.4010.7810.4010.680.75%0.08%-0.98%1,391,10014,845,00062%10.67-1.14%10.80-0.19%10.73-0.01%10.79-0.16%-0.69%
朗科科技/300042.SZ
2019-05-2413.4313.5312.6612.76-6.66%-2.65%-17.50%8,807,300115,447,00040%13.11-8.29%14.19-5.14%14.73-2.61%15.470.01%0.65%
华力创通/300045.SZ
2019-05-249.889.889.089.11-6.85%-3.53%-4.02%13,851,500130,802,000115%9.44-4.83%9.70-0.46%9.630.04%9.490.39%0.31%
海兰信/300065.SZ
2019-05-2413.7013.7013.3813.51-1.67%-0.05%-3.11%3,411,80046,117,00059%13.52-2.43%13.76-0.60%13.74-0.61%13.94-0.24%-0.39%
新国都/300130.SZ
2019-05-2416.5617.4116.4916.940.83%-0.22%-2.73%6,137,200104,192,00084%16.98-1.71%17.49-0.05%17.260.04%17.42-0.38%-0.22%
安居宝/300155.SZ
2019-05-245.075.175.035.141.58%0.53%-0.62%2,891,00014,782,00079%5.11-0.80%5.17-0.46%5.15-0.16%5.17-0.06%-0.34%
中海达/300177.SZ
2019-05-2413.9814.1413.3413.36-6.96%-2.43%-7.33%19,342,900264,869,000101%13.69-7.85%14.52-2.20%14.62-0.88%14.420.22%0.86%
聚龙股份/300202.SZ
2019-05-246.927.126.906.98-0.71%-0.40%-5.45%8,224,20057,636,00047%7.01-1.57%7.17-1.08%7.21-0.81%7.380.10%-1.12%
中威电子/300270.SZ
2019-05-247.627.787.527.670.66%-0.20%-2.21%1,936,70014,883,00053%7.69-0.72%7.770.16%7.79-0.90%7.840.22%-0.06%
同有科技/300302.SZ
2019-05-249.8510.159.609.75-6.79%-0.49%-4.09%21,606,300211,693,00079%9.80-7.81%10.300.07%10.29-0.30%10.170.30%0.75%
兆日科技/300333.SZ
2019-05-249.809.989.189.19-8.83%-3.64%-9.00%29,868,400284,867,00073%9.54-8.75%10.11-0.73%10.23-0.57%10.100.04%0.82%
东方网力/300367.SZ
2019-05-249.7910.009.799.89-0.10%-0.18%-1.87%6,722,20066,602,00057%9.91-0.63%10.03-0.21%9.98-0.05%10.08-0.37%-0.69%
汇金股份/300368.SZ
2019-05-247.157.237.037.03-2.23%-1.01%-3.70%3,073,10021,826,00064%7.10-1.57%7.21-0.61%7.19-1.11%7.30-0.08%-1.12%
飞天诚信/300386.SZ
2019-05-2411.7111.9511.2511.30-6.77%-2.66%-4.16%7,555,80087,718,000108%11.61-4.83%12.03-0.46%11.910.05%11.790.26%-0.21%
同方股份/600100.SH
2019-05-249.9010.059.799.83-3.34%-0.83%-1.84%19,550,000193,788,00079%9.91-3.95%10.16-0.26%10.090.10%10.01-0.31%-0.42%
西部资源/600139.SH
2019-05-243.633.633.563.56-9.87%-0.11%-8.76%7,110,20025,344,00090%3.56-8.69%3.81-3.69%3.87-1.78%3.90-0.84%-0.83%
格力地产/600185.SH
2019-05-244.454.564.444.501.12%0.00%-3.04%3,398,40015,292,00068%4.500.45%4.51-0.86%4.54-0.94%4.64-0.86%-0.56%
方正科技/600601.SH
2019-05-243.663.713.503.52-4.35%-2.03%-5.76%19,787,50071,093,00068%3.59-2.52%3.68-2.02%3.71-0.48%3.740.43%0.74%
实达集团/600734.SH
2019-05-2412.9913.0311.8011.80-9.99%-5.39%6.88%114,505,6001,428,159,000537%12.47-4.87%12.61-0.85%12.473.80%11.0417.11%4.12%
华东电脑/600850.SH
2019-05-2421.0021.6320.6420.69-2.31%-1.86%-2.13%5,949,000125,424,00087%21.08-2.46%21.560.10%21.310.29%21.140.07%-0.57%
中科曙光/603019.SH
2019-05-2439.3540.1738.4638.48-3.46%-1.72%-5.86%24,549,200961,174,00076%39.15-4.33%40.94-0.93%40.97-0.53%40.880.13%0.21%