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
2019-07-188.058.067.897.91-2.71%-0.72%-0.06%13,081,300104,219,000115%7.97-1.74%8.030.39%7.960.38%7.92-0.21%-0.53%
中国长城/000066.SZ
2019-07-189.579.579.359.36-3.41%-1.12%-1.56%38,072,900360,380,00077%9.47-2.81%9.64-0.60%9.620.38%9.51-0.52%-0.59%
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
2019-07-1828.7429.3028.6529.030.24%-0.09%3.18%14,209,300412,852,000172%29.060.38%28.851.36%28.531.12%28.130.56%0.01%
浪潮信息/000977.SZ
2019-07-1822.0022.2821.3821.38-10.02%-1.74%-6.92%89,772,5001,953,235,000308%21.76-8.81%22.40-5.24%22.66-3.55%22.97-2.78%-0.66%
ST银亿/000981.SZ
2019-07-181.741.741.701.71-1.72%-0.23%-4.20%15,569,60026,686,00071%1.71-1.66%1.74-1.19%1.76-0.68%1.79-1.22%-0.07%
分众传媒/002027.SZ
2019-07-185.255.255.125.13-2.84%-0.91%-1.59%55,826,700289,038,000115%5.18-1.22%5.210.06%5.19-0.08%5.21-0.34%-0.46%
大华股份/002236.SZ
2019-07-1814.2414.3614.0714.12-2.08%-0.60%-1.36%23,229,800329,990,00086%14.21-1.09%14.27-0.05%14.28-0.39%14.32-0.31%-0.22%
威创股份/002308.SZ
2019-07-184.834.854.734.73-2.67%-1.07%-2.25%6,654,10031,811,00095%4.78-1.73%4.820.25%4.80-0.21%4.84-0.70%-0.65%
三泰控股/002312.SZ
2019-07-183.703.723.583.60-3.49%-0.96%-2.73%27,688,500100,651,00097%3.64-3.40%3.840.55%3.76-0.08%3.700.11%0.54%
新北洋/002376.SZ
2019-07-1811.7111.9611.6711.920.59%0.70%1.26%8,834,600104,577,000135%11.840.25%11.920.46%11.810.29%11.77-0.14%-0.39%
合众思壮/002383.SZ
2019-07-1810.6510.6510.5010.51-2.23%-0.35%-1.73%5,743,00060,574,00077%10.55-1.36%10.620.13%10.60-0.23%10.70-0.29%-0.62%
海康威视/002415.SZ
2019-07-1826.6026.6126.1126.17-2.71%-0.67%-3.01%60,225,1001,586,716,000114%26.35-1.90%26.63-0.58%26.70-0.74%26.98-0.77%-0.29%
英飞拓/002528.SZ
2019-07-183.923.923.833.84-2.04%-0.34%-3.49%2,840,30010,944,00061%3.85-1.56%3.90-0.33%3.95-0.35%3.98-0.48%-0.49%
雷柏科技/002577.SZ
2019-07-1810.2010.299.9010.03-2.62%-0.50%-2.50%1,850,80018,656,00087%10.08-2.32%10.23-0.25%10.22-0.36%10.29-0.71%-0.69%
朗科科技/300042.SZ
2019-07-1814.8414.8814.1314.14-4.01%-1.74%-0.99%10,407,400149,770,000126%14.39-3.32%14.590.23%14.410.72%14.280.29%-0.11%
华力创通/300045.SZ
2019-07-188.889.008.648.65-3.35%-1.29%-1.24%4,092,80035,864,00092%8.76-2.04%8.880.01%8.800.35%8.76-0.52%-0.49%
海兰信/300065.SZ
2019-07-1812.1112.1511.8111.85-3.34%-0.94%-1.08%4,450,30053,239,00093%11.96-2.57%12.170.36%12.020.42%11.98-1.15%-0.34%
新国都/300130.SZ
2019-07-1815.5215.6915.3515.42-3.08%-0.43%-2.76%4,035,30062,490,00075%15.49-3.56%15.83-0.34%15.78-0.12%15.86-0.83%-0.49%
安居宝/300155.SZ
2019-07-185.165.175.025.02-2.71%-1.22%-1.32%2,959,70015,040,00082%5.08-1.93%5.140.20%5.110.20%5.09-0.14%-0.40%
中海达/300177.SZ
2019-07-188.158.197.907.92-3.53%-1.31%-4.43%11,359,70091,166,000115%8.03-2.60%8.15-1.03%8.18-0.46%8.29-1.13%-0.80%
聚龙股份/300202.SZ
2019-07-187.557.897.367.840.64%3.24%-6.49%22,630,100171,853,00057%7.59-3.29%7.77-0.86%7.84-2.54%8.38-0.20%0.52%
中威电子/300270.SZ
2019-07-187.017.016.786.81-3.13%-0.71%-6.29%3,468,70023,793,000120%6.86-3.15%7.06-1.45%7.13-1.32%7.27-1.12%-0.71%
同有科技/300302.SZ
2019-07-189.8010.189.639.63-1.63%-2.57%-1.47%7,124,80070,425,000119%9.880.45%9.821.26%9.720.77%9.77-0.95%-1.21%
兆日科技/300333.SZ
2019-07-1810.1510.209.869.87-3.89%-1.16%-1.33%11,421,900114,061,00098%9.99-2.99%10.140.52%10.040.16%10.00-0.30%-0.98%
东方网力/300367.SZ
2019-07-186.496.496.206.20-3.73%-1.45%-7.68%17,773,100111,815,000101%6.29-4.19%6.56-0.14%6.55-1.46%6.72-1.09%-0.68%
汇金股份/300368.SZ
2019-07-187.207.247.027.10-2.20%0.21%-1.20%3,868,10027,407,000105%7.09-2.42%7.20-0.30%7.18-0.31%7.19-0.39%-0.50%
飞天诚信/300386.SZ
2019-07-1811.3011.3811.0811.35-0.09%1.44%-3.35%3,889,90043,524,00065%11.19-2.12%11.33-0.52%11.31-1.21%11.74-0.65%-0.96%
同方股份/600100.SH
2019-07-189.099.128.988.99-1.64%-0.26%-1.82%12,104,900109,104,000112%9.01-1.64%9.11-0.55%9.11-0.27%9.16-0.65%-0.25%
西部资源/600139.SH
2019-07-183.203.523.203.5210.00%0.49%6.57%13,723,00048,072,000247%3.509.16%3.384.87%3.343.47%3.301.38%-0.41%
格力地产/600185.SH
2019-07-185.045.084.995.060.40%0.44%0.18%2,993,30015,079,00088%5.04-0.49%5.06-0.12%5.050.06%5.05-0.55%0.12%
方正科技/600601.SH
2019-07-183.403.403.343.35-1.47%-0.45%-0.74%4,528,30015,238,00088%3.37-0.94%3.380.27%3.370.12%3.38-0.47%-0.38%
实达集团/600734.SH
2019-07-189.309.348.918.95-5.09%-1.34%-2.36%26,702,700242,237,00084%9.07-3.39%9.260.58%9.17-1.61%9.17-0.07%-0.67%
华东电脑/600850.SH
2019-07-1820.7520.8720.2720.29-3.01%-0.77%-2.66%2,428,10049,648,00096%20.45-3.05%20.84-0.75%20.83-0.20%20.85-0.60%-0.51%
中科曙光/603019.SH
2019-07-1835.0235.1733.9034.04-4.68%-1.12%-3.46%30,795,1001,060,144,000148%34.43-3.86%35.15-1.57%35.24-0.54%35.26-0.78%-0.39%