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
2019-07-1813.3013.3012.8212.86-3.89%-0.98%-3.13%2,953,80038,361,000103%12.99-3.32%13.32-1.76%13.43-0.13%13.28-0.17%0.14%
华联控股/000036.SZ
2019-07-184.894.914.834.86-0.61%-0.23%-1.24%4,179,70020,360,00052%4.87-0.92%4.880.58%4.860.12%4.92-0.59%-1.25%
华塑控股/000509.SZ
2019-07-182.602.622.542.55-1.92%-0.51%-4.53%6,320,70016,203,00080%2.56-2.25%2.60-0.19%2.60-0.35%2.67-0.60%-0.61%
中航三鑫/002163.SZ
2019-07-185.075.105.015.04-1.75%-0.18%-1.18%2,467,50012,458,00075%5.05-1.44%5.09-0.10%5.08-0.14%5.10-1.22%-0.35%
融捷股份/002192.SZ
2019-07-1818.8818.9518.1318.13-4.53%-1.50%-6.36%4,094,00075,355,000134%18.41-3.45%18.82-1.94%18.98-1.30%19.36-1.64%-0.83%
濮耐股份/002225.SZ
2019-07-185.235.455.085.21-1.88%0.10%-0.76%38,111,600198,352,000235%5.21-6.62%5.34-0.21%5.31-0.41%5.25-0.08%1.19%
塔牌集团/002233.SZ
2019-07-1811.3111.3711.2211.23-1.40%-0.45%-1.34%6,106,20068,887,00066%11.28-1.06%11.370.09%11.320.27%11.38-0.65%-0.25%
东方雨虹/002271.SZ
2019-07-1822.3522.6222.1022.360.04%-0.16%-1.13%6,041,500135,304,00068%22.40-0.32%22.400.11%22.40-0.06%22.62-0.43%0.02%
西部建设/002302.SZ
2019-07-1811.1311.2210.9511.07-1.77%-0.13%1.56%10,871,500120,496,000106%11.08-1.38%11.160.49%11.040.61%10.90-0.07%-0.29%
南山控股/002314.SZ
2019-07-183.083.093.033.04-0.65%-0.30%0.70%2,959,7009,025,00078%3.05-0.46%3.050.59%3.030.30%3.02-0.36%-0.16%
*ST罗普/002333.SZ
2019-07-184.474.504.324.34-3.13%-1.09%-5.69%3,515,50015,426,00095%4.39-2.16%4.44-1.20%4.45-2.09%4.60-0.69%-0.10%
柘中股份/002346.SZ
2019-07-1812.1512.2812.0412.05-1.71%-0.93%-2.56%767,8009,339,00050%12.16-0.84%12.220.24%12.14-0.01%12.37-0.87%-0.72%
伟星新材/002372.SZ
2019-07-1816.4816.5516.3016.32-1.45%-0.47%-2.24%3,053,30050,064,00072%16.40-1.70%16.57-0.18%16.57-0.29%16.69-0.33%-0.26%
北京利尔/002392.SZ
2019-07-183.513.793.463.642.82%0.83%2.91%24,752,30089,344,000264%3.610.70%3.580.70%3.570.82%3.540.74%0.05%
建研集团/002398.SZ
2019-07-186.186.186.076.09-1.46%-0.52%-2.11%4,945,00030,274,000110%6.12-1.24%6.17-0.84%6.21-0.35%6.22-0.78%-0.31%
青龙管业/002457.SZ
2019-07-188.858.858.728.74-0.23%-0.64%0.40%5,553,50048,848,000110%8.800.09%8.78-0.19%8.770.38%8.710.03%-0.08%
申通快递/002468.SZ
2019-07-1826.3826.7826.0226.43-0.26%0.06%-1.31%4,028,900106,422,00073%26.42-0.15%26.400.33%26.44-0.46%26.78-0.18%0.44%
海南瑞泽/002596.SZ
2019-07-187.357.357.167.18-3.36%-0.84%-5.20%13,836,800100,197,00083%7.24-3.11%7.410.33%7.36-0.47%7.57-1.87%-0.81%
艾格拉斯/002619.SZ
2019-07-183.283.283.223.23-1.82%-0.37%-1.34%6,964,30022,580,00088%3.24-1.79%3.28-0.21%3.28-0.06%3.27-0.58%-0.71%
完美世界/002624.SZ
2019-07-1823.4523.6923.2723.32-2.30%-0.24%-3.97%5,755,800134,552,00087%23.38-2.33%23.93-0.51%23.90-0.44%24.28-1.14%-0.88%
永高股份/002641.SZ
2019-07-184.745.054.724.914.47%0.14%5.32%29,646,200145,344,000192%4.903.66%4.822.75%4.732.60%4.661.41%1.13%
扬子新材/002652.SZ
2019-07-184.224.274.144.14-3.27%-1.17%-1.17%3,464,50014,512,00082%4.19-1.64%4.220.52%4.19-0.12%4.19-0.21%-0.33%
龙泉股份/002671.SZ
2019-07-184.644.644.544.54-1.52%-0.39%-1.50%671,2003,059,00051%4.56-1.39%4.600.88%4.57-0.18%4.61-0.30%-0.30%
顾地科技/002694.SZ
2019-07-183.753.753.663.67-2.39%-0.60%-2.19%4,388,80016,202,00077%3.69-2.02%3.740.22%3.710.00%3.75-0.58%-0.61%
友邦吊顶/002718.SZ
2019-07-1818.2718.2917.7617.86-2.24%-0.25%-5.18%391,7007,013,00069%17.90-2.43%18.28-0.82%18.35-0.70%18.84-1.80%-0.60%
嘉寓股份/300117.SZ
2019-07-184.064.083.974.01-1.72%0.07%0.38%8,359,00033,498,00088%4.01-2.05%4.08-0.83%4.080.07%4.000.28%0.34%
秀强股份/300160.SZ
2019-07-183.723.733.643.66-1.88%-0.33%-1.19%5,424,70019,922,00064%3.67-1.90%3.72-0.43%3.72-0.03%3.700.00%-0.23%
纳川股份/300198.SZ
2019-07-183.763.763.633.64-3.70%-1.14%-4.01%13,432,60049,457,00089%3.68-2.82%3.78-1.67%3.80-0.16%3.79-0.58%-0.57%
开尔新材/300234.SZ
2019-07-1810.2310.3510.0210.18-2.02%0.05%-2.33%4,201,70042,751,00050%10.18-2.69%10.43-0.44%10.330.56%10.42-1.08%-1.29%
太空智造/300344.SZ
2019-07-184.444.444.314.31-2.93%-0.85%-4.20%3,255,30014,151,00069%4.35-2.27%4.41-0.34%4.41-0.68%4.50-1.25%-3.79%
*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
2019-07-183.013.022.972.97-1.33%-0.40%-1.75%8,600,50025,643,000119%2.98-1.16%3.01-0.50%3.01-0.33%3.02-0.40%-0.18%
华建集团/600629.SH
2019-07-189.519.519.349.48-0.42%1.07%-0.71%514,8004,829,00072%9.38-1.21%9.440.09%9.41-0.28%9.55-0.59%-0.39%
宝胜股份/600973.SH
2019-07-183.883.943.873.88-0.77%-0.39%0.52%4,233,60016,490,00084%3.90-0.97%3.920.44%3.880.49%3.86-0.46%-0.26%