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
2021-01-2519.6421.1019.1520.996.93%2.51%4.30%51,917,5001,063,120,000160%20.483.58%20.240.54%20.410.54%20.130.54%0.58%
中国长城/000066.SZ
2021-01-2517.9519.1617.8819.075.42%2.73%1.18%107,694,4001,999,172,000119%18.563.42%18.390.31%18.53-0.30%18.85-1.36%-0.29%
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
2021-01-2523.2823.7622.8523.20-1.99%-0.45%-3.24%37,891,900883,020,00060%23.30-3.01%23.94-0.97%24.15-0.60%23.980.32%1.19%
浪潮信息/000977.SZ
2021-01-2529.0029.8328.2029.420.58%1.24%-3.03%38,785,0001,127,118,00079%29.06-0.82%29.54-1.08%29.82-1.11%30.34-0.14%0.87%
*ST银亿/000981.SZ
2021-01-252.352.362.302.31-0.86%-0.86%1.01%11,568,70026,950,00059%2.33-1.15%2.350.82%2.35-0.59%2.290.88%0.88%
分众传媒/002027.SZ
2021-01-2511.7012.3611.5212.184.55%0.55%5.76%163,899,8001,985,265,000103%12.115.04%11.761.09%11.740.53%11.520.62%1.10%
大华股份/002236.SZ
2021-01-2524.8327.2624.0026.707.75%2.80%9.16%145,447,5003,777,763,000204%25.973.90%25.283.21%24.882.44%24.461.87%1.09%
威创股份/002308.SZ
2021-01-254.564.614.394.40-4.76%-1.59%-4.70%12,263,70054,835,000130%4.47-3.25%4.62-1.93%4.66-1.13%4.62-0.37%-0.48%
三泰控股/002312.SZ
2021-01-256.647.416.617.206.82%0.28%11.15%90,181,800647,510,000327%7.188.30%6.896.45%6.736.17%6.485.40%1.30%
新北洋/002376.SZ
2021-01-259.389.879.329.784.26%0.63%3.23%14,309,600139,078,000192%9.723.42%9.591.74%9.490.96%9.470.69%0.27%
合众思壮/002383.SZ
2021-01-256.516.526.176.20-4.76%-1.20%-2.88%6,189,80038,842,00087%6.28-4.39%6.45-1.45%6.51-0.93%6.38-0.36%-0.70%
海康威视/002415.SZ
2021-01-2566.8170.4864.5367.651.36%0.04%9.66%62,922,5004,255,125,000110%67.632.57%65.333.28%63.822.46%61.691.54%1.49%
英飞拓/002528.SZ
2021-01-253.323.323.173.20-4.19%-0.81%-2.41%4,360,90014,070,000119%3.23-3.76%3.30-1.46%3.32-0.63%3.28-0.43%-0.55%
雷柏科技/002577.SZ
2021-01-2511.1511.2210.9211.08-2.12%0.05%-2.32%2,335,90025,867,00093%11.07-2.36%11.33-1.58%11.47-0.58%11.34-0.47%-0.43%
朗科科技/300042.SZ
2021-01-2512.3112.5411.8411.92-3.17%-1.35%-3.05%2,983,30036,047,00078%12.08-2.85%12.45-1.74%12.56-0.67%12.30-0.21%-0.79%
华力创通/300045.SZ
2021-01-259.839.839.029.10-7.33%-1.46%-6.28%19,271,500177,977,000153%9.24-6.39%9.71-2.01%9.73-1.49%9.71-0.99%-0.09%
海兰信/300065.SZ
2021-01-2512.2112.4911.7811.86-2.39%-2.38%-10.10%9,574,800116,320,00074%12.15-1.90%12.48-1.37%12.61-1.49%13.19-2.08%-0.94%
新国都/300130.SZ
2021-01-2510.2710.4110.0610.09-3.72%-1.10%-3.79%6,715,10068,508,00099%10.20-5.84%10.61-0.87%10.61-0.75%10.49-0.43%-0.59%
安居宝/300155.SZ
2021-01-256.886.916.646.67-3.89%-1.13%0.86%8,014,50054,069,00082%6.75-2.78%6.880.41%6.830.47%6.610.43%0.04%
中海达/300177.SZ
2021-01-2510.3110.319.919.94-4.15%-1.00%-4.13%17,155,200172,237,00091%10.04-3.62%10.39-1.07%10.43-0.88%10.37-0.22%-0.05%
聚龙股份/300202.SZ
2021-01-257.857.957.497.49-3.60%-1.98%-4.33%12,533,80095,777,000100%7.64-2.03%7.82-1.34%7.90-0.67%7.83-0.67%-1.17%
中威电子/300270.SZ
2021-01-255.685.715.355.40-4.76%-1.42%0.61%3,755,40020,573,00064%5.48-4.40%5.70-0.44%5.650.14%5.37-0.11%-0.57%
同有科技/300302.SZ
2021-01-2511.0311.1110.5510.650.47%-1.80%-1.08%10,794,400117,066,000215%10.853.57%10.730.45%10.790.10%10.770.05%-0.39%
兆日科技/300333.SZ
2021-01-258.558.558.188.19-3.76%-0.97%-5.00%8,531,00070,549,00081%8.27-3.31%8.54-2.09%8.66-1.19%8.62-0.13%-0.55%
ST网力/300367.SZ
2021-01-253.243.263.103.13-4.28%-1.73%-5.44%10,374,70033,042,00094%3.19-3.84%3.27-0.31%3.25-0.73%3.31-1.34%-0.66%
汇金股份/300368.SZ
2021-01-2512.6012.8012.2112.33-0.64%-0.97%0.34%15,927,000198,310,00075%12.450.60%12.660.25%12.580.56%12.290.18%-0.66%
飞天诚信/300386.SZ
2021-01-2518.3018.4617.4117.42-2.13%-2.64%-2.49%7,204,100128,897,000109%17.890.73%17.99-0.21%18.04-0.21%17.86-0.31%-1.02%
同方股份/600100.SH
2021-01-255.935.985.845.870.34%-0.59%-1.59%15,754,60093,024,000115%5.910.51%5.92-0.50%5.96-0.45%5.97-0.35%-0.29%
西部资源/600139.SH
2021-01-253.253.443.253.35-1.47%0.99%0.51%37,342,500123,848,000136%3.32-7.04%3.47-0.23%3.42-0.09%3.330.45%-0.90%
格力地产/600185.SH
2021-01-256.346.416.106.11-3.48%-1.94%-9.86%58,440,500364,146,00046%6.23-2.84%6.49-4.12%6.77-2.13%6.780.43%1.10%
方正科技/600601.SH
2021-01-253.753.783.603.62-4.23%-1.20%-6.46%24,288,80088,988,000124%3.66-3.45%3.78-1.84%3.82-1.85%3.87-0.69%-0.11%
*ST实达/600734.SH
2021-01-251.001.010.981.00-0.99%0.60%-1.57%8,239,0008,190,00082%0.99-1.00%1.02-1.55%1.03-0.77%1.02-0.59%-1.26%
华东电脑/600850.SH
2021-01-2526.3526.7026.0026.13-0.95%-0.51%-3.64%2,827,90074,271,00064%26.26-0.96%26.77-0.89%27.09-1.08%27.12-0.30%0.06%
中科曙光/603019.SH
2021-01-2533.6933.6932.7333.06-2.71%-0.23%-6.45%26,262,600870,239,00079%33.14-3.45%34.22-1.68%34.65-1.55%35.34-0.72%0.22%