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
2019-11-1412.6412.7812.4512.760.63%0.46%-2.18%853,90010,846,00069%12.700.32%12.63-0.05%12.76-0.65%13.04-0.63%-0.44%
华联控股/000036.SZ
2019-11-143.813.853.783.810.00%-0.10%-3.54%2,370,7009,041,00060%3.81-0.21%3.84-0.83%3.88-0.61%3.95-0.70%-0.43%
华塑控股/000509.SZ
2019-11-142.202.252.162.252.74%1.40%-3.31%8,988,80019,943,000109%2.220.77%2.22-1.03%2.26-1.22%2.33-1.06%-0.75%
中航三鑫/002163.SZ
2019-11-144.504.624.504.602.00%0.46%-2.58%2,640,50012,091,00056%4.580.51%4.57-0.24%4.62-0.99%4.72-0.15%-0.15%
融捷股份/002192.SZ
2019-11-1415.9616.1015.7715.90-0.93%-0.23%-6.49%2,369,60037,761,00054%15.94-1.06%16.12-1.70%16.52-1.54%17.00-0.26%0.40%
濮耐股份/002225.SZ
2019-11-144.104.154.094.120.49%0.22%-2.18%1,952,7008,027,000104%4.110.34%4.11-0.46%4.15-0.72%4.21-0.50%-0.38%
塔牌集团/002233.SZ
2019-11-1410.2710.4810.2610.341.77%-0.46%1.24%14,273,100148,270,000102%10.391.89%10.310.20%10.32-0.09%10.210.40%0.52%
东方雨虹/002271.SZ
2019-11-1424.0524.2423.6923.85-0.42%-0.38%-1.84%9,188,400219,980,00048%23.940.13%23.80-0.04%24.00-0.63%24.300.38%0.71%
西部建设/002302.SZ
2019-11-1410.9011.3010.8111.052.60%-0.35%-0.81%13,474,700149,420,000125%11.092.48%10.940.77%11.00-0.66%11.14-0.04%-0.23%
南山控股/002314.SZ
2019-11-142.902.902.872.890.00%0.17%-1.80%2,119,6006,115,00060%2.89-0.17%2.89-0.04%2.90-0.45%2.94-0.31%-0.41%
*ST罗普/002333.SZ
2019-11-144.424.464.424.440.00%-0.09%0.05%909,4004,041,00048%4.440.59%4.410.14%4.41-0.05%4.440.18%-0.28%
柘中股份/002346.SZ
2019-11-1410.9510.9510.7810.83-0.18%-0.10%-2.10%514,9005,582,00057%10.84-0.43%10.87-0.30%10.97-0.52%11.06-0.34%-0.50%
伟星新材/002372.SZ
2019-11-1412.9013.1412.8012.930.23%0.01%-1.87%7,985,800103,249,00067%12.930.27%12.95-0.56%13.10-0.46%13.18-0.55%-1.02%
北京利尔/002392.SZ
2019-11-143.753.813.753.780.27%0.13%-3.55%4,503,60017,002,00052%3.780.13%3.78-1.72%3.88-0.84%3.92-0.13%0.21%
垒知集团/002398.SZ
2019-11-145.205.295.195.230.58%-0.36%-3.02%3,887,80020,407,00054%5.250.61%5.25-0.72%5.35-0.35%5.39-0.04%-0.18%
青龙管业/002457.SZ
2019-11-147.767.847.767.790.26%-0.10%-2.23%1,672,50013,042,00066%7.800.28%7.80-0.19%7.86-0.56%7.97-0.21%-0.31%
申通快递/002468.SZ
2019-11-1419.2919.6019.0019.07-1.04%-0.81%-5.49%7,049,700135,528,000126%19.23-1.13%19.43-1.41%19.72-1.51%20.18-1.52%-0.96%
海南瑞泽/002596.SZ
2019-11-145.355.385.225.25-2.60%-0.55%-0.81%19,346,500102,136,00076%5.28-2.08%5.36-0.43%5.390.24%5.290.23%-0.29%
艾格拉斯/002619.SZ
2019-11-143.053.062.993.02-1.63%-0.03%0.94%20,156,10060,894,000109%3.02-1.92%3.030.63%3.010.43%2.99-0.27%-0.83%
完美世界/002624.SZ
2019-11-1429.3930.6929.3930.152.34%-0.11%3.40%14,455,300436,294,000135%30.181.72%29.660.81%29.591.06%29.160.44%0.39%
永高股份/002641.SZ
2019-11-144.634.704.604.671.30%0.32%-3.95%3,504,10016,312,00042%4.660.24%4.65-1.23%4.82-1.25%4.860.02%0.32%
扬子新材/002652.SZ
2019-11-143.633.673.623.63-0.27%-0.44%-1.73%1,081,6003,944,00053%3.650.22%3.640.36%3.65-0.11%3.69-0.40%-0.50%
龙泉股份/002671.SZ
2019-11-144.514.644.484.581.55%0.26%1.04%3,255,50014,870,000118%4.571.67%4.521.14%4.510.51%4.530.18%0.17%
顾地科技/002694.SZ
2019-11-143.053.103.033.08-0.96%0.23%-3.72%7,448,40022,891,00097%3.07-0.94%3.16-0.10%3.16-0.63%3.20-0.75%-0.71%
友邦吊顶/002718.SZ
2019-11-1416.8316.8316.5016.62-0.78%-0.24%-0.92%464,7007,742,00069%16.66-0.53%16.72-0.77%16.900.05%16.770.03%-1.14%
嘉寓股份/300117.SZ
2019-11-143.503.543.463.510.29%0.09%-2.88%2,518,7008,834,00064%3.510.23%3.51-0.54%3.56-0.62%3.61-0.55%-0.65%
秀强股份/300160.SZ
2019-11-143.373.413.353.400.89%0.32%-4.90%2,114,8007,167,00029%3.390.71%3.360.00%3.39-0.35%3.58-0.11%-0.37%
纳川股份/300198.SZ
2019-11-144.154.184.064.06-2.17%-0.78%0.45%21,269,10087,041,00076%4.09-1.35%4.130.71%4.080.17%4.040.67%0.25%
开尔新材/300234.SZ
2019-11-149.359.529.359.39-0.42%-0.29%-6.61%1,424,50013,415,00070%9.42-0.94%9.50-1.74%9.72-1.19%10.06-0.64%-0.48%
太空智造/300344.SZ
2019-11-144.404.444.364.36-0.91%-0.71%-1.18%3,415,00014,995,00061%4.390.48%4.350.84%4.340.05%4.410.07%0.11%
*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
2019-11-142.592.612.592.600.00%-0.08%-1.29%4,164,60010,837,00066%2.600.04%2.60-0.31%2.62-0.19%2.63-0.23%-0.19%
华建集团/600629.SH
2019-11-148.428.578.388.480.71%-0.32%-2.09%465,5003,960,00054%8.510.99%8.47-0.42%8.54-0.43%8.66-0.20%-0.40%
宝胜股份/600973.SH
2019-11-143.603.633.583.631.40%0.41%-2.00%1,791,8006,477,00051%3.620.56%3.60-0.36%3.63-0.49%3.70-0.35%-0.05%