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
深天地A/000023.SZ
2020-07-1320.7020.7619.1319.501.35%-2.19%10.51%9,963,200198,626,000281%19.946.90%19.037.64%18.356.34%17.655.12%1.19%
华联控股/000036.SZ
2020-07-134.784.804.704.740.21%-0.04%-1.27%43,969,100208,520,000100%4.740.13%4.71-2.59%4.87-0.67%4.800.27%0.98%
*ST华塑/000509.SZ
2020-07-131.551.591.541.560.65%-0.13%2.43%12,271,10019,164,00076%1.561.23%1.542.12%1.520.53%1.52-0.65%-0.30%
海南发展/002163.SZ
2020-07-1310.9011.4410.7111.4410.00%1.84%17.15%70,470,800791,622,000253%11.2312.12%10.529.66%10.167.09%9.774.66%-0.08%
*ST融捷/002192.SZ
2020-07-1316.8217.5116.6817.514.98%1.21%7.36%6,693,400115,805,000156%17.304.22%16.791.96%16.711.92%16.311.77%0.32%
濮耐股份/002225.SZ
2020-07-134.534.684.534.673.32%0.89%3.78%9,487,50043,915,000133%4.630.63%4.620.90%4.570.80%4.500.69%0.43%
塔牌集团/002233.SZ
2020-07-1313.0313.7213.0113.624.05%0.96%4.80%44,253,500597,022,000126%13.492.07%13.331.01%13.250.59%13.000.82%0.72%
东方雨虹/002271.SZ
2020-07-1348.3450.4848.3349.603.57%-0.35%9.83%13,724,100683,101,00082%49.773.54%48.522.29%47.711.84%45.161.40%0.99%
西部建设/002302.SZ
2020-07-1310.6111.1410.5511.134.90%1.50%6.15%44,784,500491,063,000159%10.972.31%10.821.35%10.681.26%10.491.08%0.73%
南山控股/002314.SZ
2020-07-134.885.084.645.005.49%3.24%15.71%55,253,400267,568,000158%4.844.42%4.644.97%4.503.21%4.323.13%2.41%
ST罗普/002333.SZ
2020-07-134.264.324.234.300.94%0.47%2.60%4,701,80020,124,000126%4.280.35%4.250.71%4.220.57%4.190.34%0.13%
柘中股份/002346.SZ
2020-07-1310.5410.9910.5310.892.16%0.52%5.58%4,199,70045,501,000155%10.831.65%10.661.39%10.541.54%10.311.03%0.35%
伟星新材/002372.SZ
2020-07-1314.5014.9514.1914.272.96%0.00%0.00%28,217,400406,631,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
北京利尔/002392.SZ
2020-07-134.604.874.594.866.11%0.00%0.00%44,925,200215,081,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
垒知集团/002398.SZ
2020-07-1311.5512.0011.4012.003.09%0.00%0.00%24,833,400292,448,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
青龙管业/002457.SZ
2020-07-1313.8213.8213.8213.8210.03%0.00%0.00%3,899,40053,889,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
申通快递/002468.SZ
2020-07-1317.5017.9017.2817.882.41%0.00%0.00%23,582,400416,272,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海南瑞泽/002596.SZ
2020-07-137.367.657.337.593.27%0.00%0.00%72,567,400545,697,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
艾格拉斯/002619.SZ
2020-07-132.752.862.742.852.89%0.00%0.00%65,559,100184,226,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
完美世界/002624.SZ
2020-07-1360.8861.3259.3860.861.47%0.00%0.00%14,462,200874,518,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
永高股份/002641.SZ
2020-07-137.958.107.818.013.76%0.00%0.00%18,478,300146,099,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
扬子新材/002652.SZ
2020-07-134.064.574.064.5710.12%0.00%0.00%28,168,300122,714,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
龙泉股份/002671.SZ
2020-07-135.515.625.435.629.98%0.00%0.00%32,931,800184,419,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
顾地科技/002694.SZ
2020-07-133.353.473.333.373.69%0.00%0.00%49,259,300167,135,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
友邦吊顶/002718.SZ
2020-07-1317.0017.2816.5217.13-0.41%0.00%0.00%3,929,70066,691,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
嘉寓股份/300117.SZ
2020-07-133.563.663.563.651.39%0.00%0.00%19,815,00071,874,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
秀强股份/300160.SZ
2020-07-138.769.008.718.883.38%0.00%0.00%55,004,700486,191,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
纳川股份/300198.SZ
2020-07-135.005.164.824.912.94%0.00%0.00%69,336,600346,361,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
开尔新材/300234.SZ
2020-07-136.757.176.727.107.09%0.00%0.00%29,563,100206,917,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
太空智造/300344.SZ
2020-07-134.474.594.474.592.46%0.00%0.00%9,618,10043,773,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST新亿/600145.SH
2020-07-131.711.711.711.71-5.00%0.00%0.00%311,100532,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
精达股份/600577.SH
2020-07-133.083.413.073.4110.00%0.00%0.00%114,098,600377,547,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华建集团/600629.SH
2020-07-139.029.438.989.343.66%0.00%0.00%4,696,10043,409,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宝胜股份/600973.SH
2020-07-134.324.424.284.402.33%0.00%0.00%22,665,90099,252,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%