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
2020-09-1815.9017.2115.8016.483.97%-0.94%-2.17%2,248,60037,407,000156%16.645.87%16.222.84%16.201.26%16.85-0.88%-0.36%
华联控股/000036.SZ
2020-09-184.164.284.164.262.40%0.69%-0.33%10,573,90044,737,000134%4.231.37%4.200.38%4.21-0.07%4.27-0.33%-0.42%
*ST华塑/000509.SZ
2020-09-182.232.242.192.220.91%0.36%-1.03%3,257,5007,205,00057%2.210.00%2.24-0.36%2.25-0.44%2.24-0.36%-0.15%
海南发展/002163.SZ
2020-09-1817.9718.1517.0017.84-1.98%1.02%12.83%55,021,100971,637,000111%17.66-1.51%17.633.03%16.883.60%15.811.10%-1.56%
*ST融捷/002192.SZ
2020-09-1816.8016.8716.6216.820.66%0.39%2.36%1,034,20017,328,00065%16.760.51%16.670.21%16.590.63%16.43-0.03%-0.48%
濮耐股份/002225.SZ
2020-09-185.045.364.945.224.40%0.58%5.58%35,070,300182,015,000237%5.193.82%5.072.59%5.012.10%4.941.65%0.14%
塔牌集团/002233.SZ
2020-09-1814.9015.3514.8515.343.09%1.10%3.48%20,427,500309,946,000129%15.171.99%15.021.00%14.930.90%14.820.12%-0.54%
东方雨虹/002271.SZ
2020-09-1855.4558.8855.4558.886.22%2.09%5.98%16,441,000948,215,000121%57.674.23%56.722.38%55.921.38%55.56-0.27%-0.55%
西部建设/002302.SZ
2020-09-1810.9211.5010.9111.363.46%0.80%2.92%38,906,800438,461,000159%11.271.97%11.230.21%11.190.58%11.040.56%-0.17%
南山控股/002314.SZ
2020-09-184.374.764.284.594.08%1.28%7.75%48,057,600217,790,000330%4.535.96%4.405.74%4.355.49%4.263.20%-0.02%
ST罗普/002333.SZ
2020-09-185.355.425.355.38-0.37%0.04%0.84%1,596,3008,585,00032%5.380.09%5.30-1.78%5.420.41%5.340.81%1.14%
柘中股份/002346.SZ
2020-09-1810.9211.1610.8610.991.20%0.14%-3.99%1,533,60016,831,00048%10.981.76%10.89-0.38%10.960.17%11.45-1.33%-0.05%
伟星新材/002372.SZ
2020-09-1813.9214.0313.7013.960.07%0.55%-1.33%5,709,20079,261,00068%13.88-0.57%14.02-1.81%14.23-0.18%14.150.12%-0.06%
北京利尔/002392.SZ
2020-09-185.806.275.806.2710.00%1.44%10.52%60,481,900373,823,000259%6.189.44%5.966.23%5.825.23%5.672.62%0.37%
垒知集团/002398.SZ
2020-09-1810.4510.7610.3910.722.58%1.05%-0.48%6,152,70065,272,00096%10.612.39%10.54-0.01%10.61-0.52%10.77-0.32%-0.55%
青龙管业/002457.SZ
2020-09-188.488.688.448.682.12%1.15%0.06%6,395,70054,881,00082%8.581.45%8.54-0.22%8.560.58%8.68-0.69%-1.01%
申通快递/002468.SZ
2020-09-1816.1017.1516.0717.116.54%1.40%7.23%35,540,200599,688,000302%16.876.29%16.465.02%16.255.12%15.961.76%-0.45%
海南瑞泽/002596.SZ
2020-09-186.446.546.366.540.93%1.52%-2.36%14,616,10094,158,00089%6.44-0.71%6.51-1.08%6.57-0.61%6.70-0.73%-0.25%
艾格拉斯/002619.SZ
2020-09-182.882.912.782.82-1.05%-0.04%-1.12%52,849,400149,064,00050%2.82-1.98%2.890.45%2.840.71%2.850.28%0.90%
完美世界/002624.SZ
2020-09-1832.4733.0032.1033.000.67%1.09%-1.52%18,351,200599,060,000105%32.640.60%32.68-0.88%32.98-0.38%33.51-1.20%-0.99%
永高股份/002641.SZ
2020-09-188.078.198.058.140.87%0.05%-0.70%4,572,40037,202,00075%8.140.92%8.11-0.25%8.120.28%8.20-0.70%-0.97%
扬子新材/002652.SZ
2020-09-184.034.074.004.050.50%0.22%-1.89%1,457,9005,892,00048%4.040.17%4.05-0.03%4.060.30%4.13-0.07%-0.10%
龙泉股份/002671.SZ
2020-09-184.764.844.754.840.62%0.81%-2.10%2,819,50013,537,00043%4.801.03%4.79-0.66%4.85-0.12%4.94-0.54%0.01%
顾地科技/002694.SZ
2020-09-183.133.203.083.192.24%1.53%-3.74%14,798,90046,492,00048%3.140.32%3.15-1.01%3.190.06%3.310.06%0.67%
友邦吊顶/002718.SZ
2020-09-1815.7516.0615.6115.940.38%0.62%-3.94%870,40013,788,00044%15.84-1.66%16.080.31%15.880.51%16.59-0.20%0.06%
嘉寓股份/300117.SZ
2020-09-183.803.863.723.79-1.04%-0.03%-12.67%16,487,00062,497,00030%3.79-2.07%3.88-2.51%3.970.99%4.34-0.32%1.08%
秀强股份/300160.SZ
2020-09-188.858.858.268.40-3.23%-0.87%-8.53%40,305,800341,567,00052%8.47-3.00%8.81-2.99%8.871.15%9.18-0.25%0.27%
纳川股份/300198.SZ
2020-09-185.735.805.575.62-1.58%-0.14%-5.05%17,312,50097,431,00048%5.63-1.47%5.65-0.98%5.731.15%5.92-0.14%-0.06%
开尔新材/300234.SZ
2020-09-188.168.608.168.282.73%-0.49%-3.44%17,259,500143,621,00060%8.322.78%8.20-0.80%8.271.72%8.58-0.22%0.76%
太空智造/300344.SZ
2020-09-185.415.535.285.450.00%0.98%-4.30%8,155,60044,014,00033%5.40-1.89%5.48-1.10%5.501.48%5.70-0.25%0.86%
*ST新亿/600145.SH
2020-09-181.881.911.821.830.55%-2.24%-0.22%16,857,70031,565,000115%1.874.70%1.823.30%1.810.89%1.83-2.34%0.16%
精达股份/600577.SH
2020-09-183.713.753.653.731.08%0.89%-3.39%26,418,30097,674,00051%3.70-0.03%3.70-0.78%3.780.00%3.860.08%0.51%
华建集团/600629.SH
2020-09-188.878.998.798.971.70%0.65%-0.01%1,371,50012,223,00092%8.911.07%8.860.32%8.860.42%8.97-0.26%-0.21%
宝胜股份/600973.SH
2020-09-184.684.804.664.751.06%0.53%-0.36%13,403,70063,337,00072%4.730.17%4.74-0.08%4.750.21%4.770.08%0.41%