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
2020-01-2314.8915.8914.4514.91-1.39%-1.82%1.45%102,555,2001,557,381,000151%15.192.80%14.862.31%14.711.23%14.700.81%0.82%
中国长城/000066.SZ
2020-01-2314.7515.1213.9314.18-5.53%-1.66%-9.73%83,969,1001,210,732,00086%14.42-2.90%14.93-2.81%15.30-3.06%15.71-0.87%-0.03%
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
2020-01-2334.2134.5532.0033.06-4.62%-1.28%-2.33%17,484,600585,561,000107%33.49-2.10%33.94-1.19%34.18-0.32%33.850.26%0.62%
浪潮信息/000977.SZ
2020-01-2335.6035.8833.6934.13-6.11%-1.72%1.48%50,179,3001,742,611,000111%34.73-2.48%35.180.19%34.591.00%33.631.32%0.94%
ST银亿/000981.SZ
2020-01-231.601.621.531.57-2.48%-0.32%-6.38%17,813,10028,060,00061%1.58-2.24%1.61-3.64%1.650.00%1.68-1.06%-1.17%
分众传媒/002027.SZ
2020-01-236.216.215.805.88-6.52%-1.42%-9.09%276,947,8001,651,878,000168%5.97-4.35%6.18-2.68%6.26-2.57%6.47-2.47%-0.13%
大华股份/002236.SZ
2020-01-2321.1221.3719.7820.12-6.03%-1.89%-5.03%72,829,5001,493,565,000132%20.51-2.79%20.87-1.52%20.97-0.82%21.19-0.48%0.10%
威创股份/002308.SZ
2020-01-235.805.945.145.34-6.48%-4.03%1.79%98,346,500547,216,000345%5.560.31%5.542.33%5.443.36%5.254.05%1.18%
三泰控股/002312.SZ
2020-01-234.885.084.674.68-4.29%-3.60%-5.45%38,549,900187,164,00088%4.86-0.51%4.91-2.15%4.98-1.11%4.950.53%1.54%
新北洋/002376.SZ
2020-01-2312.2312.2511.5811.74-4.86%-1.42%-5.34%10,723,000127,704,000129%11.91-2.59%12.17-1.48%12.25-1.20%12.40-0.82%0.00%
合众思壮/002383.SZ
2020-01-2310.4611.0810.3310.681.23%-0.91%4.91%30,761,700331,549,000225%10.783.26%10.542.81%10.382.45%10.181.66%0.42%
海康威视/002415.SZ
2020-01-2336.0136.8235.1236.00-1.67%-0.14%0.72%57,062,5002,057,231,000117%36.050.21%35.78-0.10%35.92-0.26%35.740.40%0.60%
英飞拓/002528.SZ
2020-01-235.085.144.834.90-3.35%-1.82%-6.88%13,346,90066,617,000114%4.99-0.74%5.05-1.41%5.12-1.37%5.26-1.13%-0.20%
雷柏科技/002577.SZ
2020-01-2311.8911.9910.9811.39-4.04%-1.19%-11.84%6,453,60074,390,00061%11.53-2.13%11.72-1.79%12.39-3.81%12.92-1.28%-0.27%
朗科科技/300042.SZ
2020-01-2316.1416.3115.5015.62-4.58%-1.91%-5.91%4,385,80069,841,00074%15.92-0.37%16.03-1.05%16.21-0.91%16.60-0.71%0.12%
华力创通/300045.SZ
2020-01-239.3710.259.319.783.38%-0.37%0.97%40,050,700393,143,000211%9.824.37%9.710.88%9.690.35%9.690.37%0.21%
海兰信/300065.SZ
2020-01-2312.2312.4411.7311.87-3.81%-2.08%-4.12%5,531,30067,051,000136%12.12-0.40%12.22-1.21%12.30-0.65%12.38-0.65%-0.06%
新国都/300130.SZ
2020-01-2318.0218.6217.1317.57-4.35%-1.84%-14.14%22,232,900397,963,00084%17.90-3.22%18.79-4.31%19.50-4.26%20.46-1.39%0.53%
安居宝/300155.SZ
2020-01-235.785.835.505.70-1.89%0.44%1.12%9,817,90055,720,000116%5.68-1.42%5.700.87%5.620.61%5.640.11%0.29%
中海达/300177.SZ
2020-01-2310.0010.699.7110.03-1.28%-2.00%3.04%51,406,200526,154,000171%10.242.04%10.122.86%9.911.50%9.731.14%0.44%
聚龙股份/300202.SZ
2020-01-2311.4811.7710.5010.71-7.19%-3.23%-12.33%19,411,500214,851,00065%11.07-4.15%11.50-3.33%11.83-3.33%12.22-0.67%0.54%
中威电子/300270.SZ
2020-01-239.029.218.398.47-7.13%-2.84%-13.77%12,053,700105,090,00047%8.72-3.71%8.98-3.87%9.49-3.63%9.820.08%1.34%
同有科技/300302.SZ
2020-01-2314.4014.7513.7114.00-4.57%-1.15%-5.85%13,433,500190,264,00067%14.16-2.25%14.37-1.45%14.58-1.26%14.870.34%1.48%
兆日科技/300333.SZ
2020-01-2310.6910.729.9010.16-7.64%-1.46%-8.40%27,551,900284,091,000143%10.31-4.52%10.69-3.64%10.87-2.17%11.09-1.59%0.02%
东方网力/300367.SZ
2020-01-233.804.043.803.93-5.53%-0.08%-9.99%41,822,800164,471,000126%3.93-4.61%4.04-3.35%4.16-2.91%4.37-2.39%-0.46%
汇金股份/300368.SZ
2020-01-238.488.567.868.11-5.70%-1.37%-6.25%14,448,900118,807,00088%8.22-3.32%8.44-2.72%8.59-1.24%8.65-0.68%0.21%
飞天诚信/300386.SZ
2020-01-2317.3317.9616.2016.88-3.60%-2.37%-5.90%13,541,100234,131,00075%17.29-0.78%17.36-0.95%17.59-0.87%17.94-0.47%0.83%
同方股份/600100.SH
2020-01-239.259.288.768.81-7.26%-2.26%-4.22%90,019,000811,393,000188%9.01-3.57%9.21-1.24%9.21-0.69%9.20-0.58%0.23%
西部资源/600139.SH
2020-01-233.443.443.213.29-4.64%0.37%-8.91%19,639,40064,376,000102%3.28-4.85%3.39-3.00%3.44-2.79%3.61-2.64%-0.13%
格力地产/600185.SH
2020-01-234.724.724.604.62-2.53%-0.88%-3.79%4,895,70022,820,00087%4.66-1.48%4.70-0.82%4.73-0.86%4.80-0.17%-0.04%
方正科技/600601.SH
2020-01-233.413.453.253.430.00%1.75%-4.91%17,826,20060,095,00087%3.37-0.94%3.42-1.53%3.47-1.84%3.61-1.37%-0.23%
实达集团/600734.SH
2020-01-235.775.775.775.77-9.98%0.00%-13.12%4,190,60024,180,00047%5.77-10.15%6.26-2.98%6.40-1.90%6.64-1.75%-0.40%
华东电脑/600850.SH
2020-01-2328.5028.5926.8227.35-5.53%-1.13%-4.35%8,829,900244,259,000112%27.66-3.27%28.31-2.05%28.79-0.64%28.59-0.31%0.42%
中科曙光/603019.SH
2020-01-2343.8044.2040.5541.65-7.24%-2.03%-1.22%65,134,1002,768,979,000105%42.51-2.54%42.91-0.46%43.00-0.16%42.171.07%1.60%