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
2019-01-2111.8412.0311.7011.921.02%0.18%-4.59%1,976,60023,519,00062%11.900.93%11.94-1.23%12.13-1.38%12.49-1.25%-0.55%
华联控股/000036.SZ
2019-01-215.745.745.635.64-1.40%-0.48%-1.24%6,057,80034,327,000112%5.67-0.26%5.70-0.35%5.70-0.05%5.710.09%0.32%
华塑控股/000509.SZ
2019-01-212.812.872.802.840.00%0.07%-3.01%8,838,10025,080,00058%2.84-0.32%2.85-0.83%2.88-0.76%2.93-1.22%0.17%
中航三鑫/002163.SZ
2019-01-214.884.934.864.890.20%-0.14%-1.65%2,161,10010,582,00039%4.900.53%4.88-0.57%4.94-0.42%4.97-0.36%-0.07%
融捷股份/002192.SZ
2019-01-2119.2920.9218.8020.929.99%2.30%9.79%5,679,700116,147,000124%20.457.77%19.723.25%19.580.30%19.061.30%0.35%
濮耐股份/002225.SZ
2019-01-214.574.754.574.692.63%0.34%2.49%6,968,70032,571,000171%4.671.90%4.610.94%4.600.79%4.580.51%0.14%
塔牌集团/002233.SZ
2019-01-2110.3810.4910.3510.420.29%0.06%1.07%15,251,600158,829,000155%10.410.79%10.350.47%10.320.40%10.310.18%0.18%
东方雨虹/002271.SZ
2019-01-2115.2015.3714.8515.03-1.18%-0.14%4.75%17,491,200263,264,000118%15.05-0.03%15.010.16%14.881.46%14.351.54%0.70%
西部建设/002302.SZ
2019-01-219.499.579.409.44-0.74%-0.26%-1.47%14,219,600134,584,00062%9.47-0.91%9.470.14%9.45-0.17%9.580.39%0.43%
南山控股/002314.SZ
2019-01-213.023.103.013.081.99%0.26%1.28%8,258,80025,375,000143%3.071.35%3.050.33%3.050.50%3.040.17%0.40%
罗普斯金/002333.SZ
2019-01-215.635.705.475.510.18%-0.18%-2.72%4,019,40022,186,00061%5.520.16%5.51-0.67%5.58-0.39%5.66-0.47%-0.30%
柘中股份/002346.SZ
2019-01-2112.9013.0712.8012.951.41%0.18%-4.60%4,214,10054,475,00038%12.93-0.22%13.15-1.46%13.34-1.54%13.580.16%0.60%
伟星新材/002372.SZ
2019-01-2116.4216.6216.2116.27-0.79%-0.64%3.30%4,211,00068,949,000131%16.370.53%16.250.84%16.091.11%15.751.10%0.48%
北京利尔/002392.SZ
2019-01-213.413.453.393.430.88%0.15%1.60%10,345,30035,428,000144%3.431.54%3.390.45%3.390.45%3.380.45%0.41%
建研集团/002398.SZ
2019-01-214.694.784.694.761.49%0.29%1.62%3,040,30014,428,000130%4.751.67%4.710.60%4.690.54%4.680.28%0.24%
青龙管业/002457.SZ
2019-01-218.048.077.947.99-0.13%-0.24%-1.96%5,804,00046,484,00047%8.010.09%8.03-2.62%8.24-0.11%8.150.23%0.26%
申通快递/002468.SZ
2019-01-2117.9718.6817.9518.594.32%1.12%8.66%7,555,400138,909,000167%18.394.46%17.712.52%17.482.24%17.111.56%0.43%
海南瑞泽/002596.SZ
2019-01-217.297.307.057.21-1.10%0.63%4.64%36,963,300264,855,000110%7.17-1.23%7.170.04%7.090.85%6.891.15%1.17%
艾格拉斯/002619.SZ
2019-01-213.673.673.563.60-1.64%0.03%-0.19%15,300,10055,063,00076%3.60-0.77%3.63-1.28%3.650.14%3.610.22%0.27%
完美世界/002624.SZ
2019-01-2125.7025.8425.2025.49-0.82%-0.08%-1.21%3,803,30097,021,00074%25.51-1.09%25.910.35%25.630.14%25.80-0.36%-0.48%
永高股份/002641.SZ
2019-01-213.503.513.463.490.00%0.09%1.16%2,036,8007,102,00086%3.490.49%3.480.12%3.470.20%3.450.38%0.57%
扬子新材/002652.SZ
2019-01-214.144.214.134.190.96%0.36%-1.90%2,732,80011,409,00051%4.180.97%4.150.05%4.16-0.02%4.27-0.05%0.54%
龙泉股份/002671.SZ
2019-01-214.334.404.334.370.23%0.14%0.76%2,718,20011,863,000108%4.36-0.41%4.370.02%4.360.25%4.340.21%0.43%
顾地科技/002694.SZ
2019-01-214.354.544.324.442.30%0.18%-0.40%8,820,60039,090,00098%4.432.14%4.390.07%4.41-0.11%4.460.00%0.24%
友邦吊顶/002718.SZ
2019-01-2126.3226.5626.2626.400.72%-0.09%-2.50%330,4008,730,00061%26.421.40%26.17-0.08%26.29-1.01%27.08-0.47%-0.17%
嘉寓股份/300117.SZ
2019-01-214.044.134.044.070.49%-0.46%-2.28%4,155,50016,991,00036%4.090.99%4.10-2.15%4.20-0.29%4.170.24%0.30%
秀强股份/300160.SZ
2019-01-213.773.803.713.760.00%-0.27%1.73%2,808,50010,588,00097%3.771.02%3.730.05%3.740.51%3.700.65%0.35%
纳川股份/300198.SZ
2019-01-213.023.062.993.030.33%0.20%0.93%12,282,80037,143,00060%3.02-0.40%3.020.23%3.010.07%3.000.33%0.48%
开尔新材/300234.SZ
2019-01-216.016.065.986.010.33%0.15%-0.35%1,133,1006,800,00061%6.000.45%6.01-0.61%6.040.03%6.03-0.05%0.20%
太空智造/300344.SZ
2019-01-216.426.496.376.440.31%0.20%-2.20%4,116,90026,459,00057%6.430.14%6.46-2.68%6.63-0.33%6.590.05%-0.15%
*ST新亿/600145.SH
2015-12-047.107.407.107.404.96%1.87%3.89%62,547,400454,330,000222%7.263.07%7.161.91%7.031.90%7.12-0.14%-1.06%
精达股份/600577.SH
2019-01-213.103.113.093.100.32%0.00%0.13%5,273,40016,348,00063%3.100.49%3.09-0.13%3.100.03%3.100.07%0.27%
华建集团/600629.SH
2019-01-2111.1811.2611.1311.210.72%0.17%0.18%480,1005,373,00089%11.190.66%11.150.11%11.110.09%11.19-0.26%-0.20%
宝胜股份/600973.SH
2019-01-214.024.064.014.040.00%0.00%-5.56%6,070,80024,529,00026%4.040.35%4.03-0.76%4.09-0.75%4.28-0.83%0.27%