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
2019-03-2515.7316.8015.7216.351.87%0.29%1.86%8,091,300131,914,000151%16.302.62%16.161.36%16.070.59%16.050.25%-0.46%
华联控股/000036.SZ
2019-03-257.447.697.387.46-1.06%-1.02%3.12%25,340,900191,003,00070%7.540.32%7.55-0.42%7.511.08%7.230.68%1.05%
华塑控股/000509.SZ
2019-03-253.283.293.213.22-4.45%-0.98%-2.42%27,914,30090,775,00086%3.25-2.98%3.31-0.12%3.29-0.06%3.30-0.21%0.17%
中航三鑫/002163.SZ
2019-03-256.306.736.176.35-1.09%-1.81%5.08%24,346,200157,457,000184%6.472.55%6.292.58%6.202.36%6.041.91%0.44%
融捷股份/002192.SZ
2019-03-2533.9133.9132.6833.15-2.24%-0.57%6.13%7,084,900236,220,000104%33.34-0.37%32.992.04%32.371.44%31.231.16%0.41%
濮耐股份/002225.SZ
2019-03-255.435.625.415.550.54%0.05%2.57%11,023,40061,146,00099%5.551.48%5.520.71%5.490.62%5.410.63%0.37%
塔牌集团/002233.SZ
2019-03-2512.1812.3212.0712.12-1.86%-0.49%-0.66%22,802,300277,721,00062%12.18-0.43%12.19-0.43%12.27-0.32%12.200.15%0.19%
东方雨虹/002271.SZ
2019-03-2521.4022.3621.3021.62-1.73%-1.48%4.18%16,513,400362,365,00086%21.940.10%21.920.77%21.681.20%20.751.29%0.63%
西部建设/002302.SZ
2019-03-2515.8015.9614.7814.82-9.14%-2.72%1.62%78,638,7001,198,099,000112%15.24-6.91%16.220.59%15.611.82%14.581.83%2.26%
南山控股/002314.SZ
2019-03-253.883.983.833.93-0.25%-0.15%1.37%15,045,00059,224,00098%3.940.41%3.930.51%3.920.46%3.880.31%0.34%
罗普斯金/002333.SZ
2019-03-258.888.888.318.60-5.08%-0.13%0.39%19,748,700170,053,00068%8.61-6.17%9.29-0.05%9.011.23%8.571.09%1.06%
柘中股份/002346.SZ
2019-03-2516.3017.6816.0216.321.12%-2.72%6.15%23,457,000393,519,000201%16.788.58%16.056.45%15.744.17%15.382.63%1.12%
伟星新材/002372.SZ
2019-03-2518.3019.5318.2019.203.45%0.20%8.32%11,348,200217,443,000144%19.163.74%18.742.59%18.422.18%17.731.82%0.45%
北京利尔/002392.SZ
2019-03-254.034.154.014.08-0.24%0.02%0.54%18,055,00073,647,00082%4.080.72%4.060.40%4.050.37%4.060.27%0.44%
建研集团/002398.SZ
2019-03-256.306.496.156.16-7.51%-2.14%0.34%41,358,200260,358,000214%6.30-4.85%6.480.81%6.340.56%6.141.40%1.46%
青龙管业/002457.SZ
2019-03-2510.3310.5510.1110.20-4.32%-1.19%3.23%26,637,700274,987,00095%10.32-2.86%10.401.29%10.171.06%9.880.98%0.87%
申通快递/002468.SZ
2019-03-2522.1522.3221.8022.04-2.26%-0.18%-6.96%7,919,800174,870,00036%22.08-1.42%22.43-0.79%22.810.10%23.69-0.03%0.83%
海南瑞泽/002596.SZ
2019-03-2511.1111.5010.8511.02-0.99%-0.79%5.85%59,887,800665,254,000130%11.111.45%10.901.75%10.741.73%10.410.85%0.96%
艾格拉斯/002619.SZ
2019-03-254.754.824.664.68-4.29%-0.99%2.72%63,273,700299,106,000120%4.73-0.36%4.710.99%4.651.24%4.560.75%0.55%
完美世界/002624.SZ
2019-03-2533.7533.7532.4133.27-4.12%1.08%-1.86%9,824,300323,359,00099%32.91-3.61%33.73-1.49%33.97-0.04%33.900.51%0.85%
永高股份/002641.SZ
2019-03-254.084.083.984.04-1.46%0.20%0.87%5,016,20020,223,00080%4.03-0.93%4.040.65%4.010.20%4.010.25%0.41%
扬子新材/002652.SZ
2019-03-255.205.205.065.07-4.52%-1.21%-0.43%11,335,30058,177,000109%5.13-1.21%5.150.10%5.140.00%5.090.38%0.05%
龙泉股份/002671.SZ
2019-03-255.475.685.435.53-2.47%-0.50%-1.29%12,053,00066,988,00069%5.56-2.41%5.75-1.98%5.820.29%5.600.68%1.58%
顾地科技/002694.SZ
2019-03-255.005.204.985.09-1.17%-0.24%-1.64%15,088,00076,985,00065%5.10-0.78%5.16-0.41%5.19-0.04%5.18-0.10%0.48%
友邦吊顶/002718.SZ
2019-03-2532.5633.5331.8832.18-2.34%-1.68%0.16%1,133,20037,089,00077%32.730.05%32.970.09%32.87-0.81%32.130.55%0.79%
嘉寓股份/300117.SZ
2019-03-254.774.874.714.77-3.05%-0.17%2.96%24,074,600115,022,000116%4.78-1.79%4.800.91%4.740.75%4.630.78%0.49%
秀强股份/300160.SZ
2019-03-254.514.514.344.41-3.71%-0.41%-4.52%20,796,00092,083,00097%4.43-2.10%4.55-1.73%4.59-0.48%4.62-1.22%0.14%
纳川股份/300198.SZ
2019-03-254.794.984.704.78-2.25%-1.20%4.89%61,026,400295,247,00084%4.84-0.29%4.820.86%4.761.49%4.561.54%2.01%
开尔新材/300234.SZ
2019-03-258.769.548.659.194.91%0.00%16.49%12,413,800114,088,000157%9.197.35%8.725.87%8.385.21%7.893.31%1.41%
太空智造/300344.SZ
2019-03-257.868.087.687.86-3.56%-0.85%-1.33%16,836,800133,462,00086%7.93-3.03%8.000.53%7.920.56%7.970.35%0.83%
*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
2019-03-253.593.653.563.60-1.10%-0.28%-2.57%22,312,30080,556,00047%3.61-0.25%3.63-0.14%3.64-0.06%3.700.24%0.55%
华建集团/600629.SH
2019-03-2513.4313.5013.2313.27-2.64%-0.72%-1.75%2,005,30026,803,00076%13.37-0.63%13.50-0.10%13.49-0.13%13.51-0.02%-0.08%
宝胜股份/600973.SH
2019-03-254.434.684.434.580.66%-0.20%-4.02%25,985,200119,251,000109%4.591.33%4.570.15%4.59-0.11%4.77-0.21%0.62%