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
2019-05-2413.0713.2912.9213.01-1.14%-0.50%-2.86%1,115,40014,585,00042%13.08-2.11%13.30-0.10%13.18-0.26%13.390.03%-0.18%
华联控股/000036.SZ
2019-05-247.047.127.037.080.14%-0.08%-2.01%3,619,80025,649,00051%7.09-0.09%7.12-0.67%7.16-0.82%7.230.04%-0.19%
华塑控股/000509.SZ
2019-05-242.632.702.622.671.52%0.26%-3.85%13,689,40036,460,00068%2.66-1.04%2.69-0.63%2.68-1.36%2.78-0.79%-2.05%
中航三鑫/002163.SZ
2019-05-245.135.305.125.251.94%0.32%-0.57%3,547,10018,563,00060%5.230.29%5.290.08%5.240.13%5.280.15%-0.77%
融捷股份/002192.SZ
2019-05-2421.3521.3520.3620.48-3.98%-1.22%-16.99%3,753,60077,818,00048%20.73-0.68%20.92-1.59%21.34-4.15%24.67-1.65%-1.15%
濮耐股份/002225.SZ
2019-05-244.644.694.624.64-0.43%-0.24%-1.51%1,756,8008,170,00046%4.65-0.81%4.72-0.27%4.700.11%4.71-0.25%-0.49%
塔牌集团/002233.SZ
2019-05-2410.9911.0510.8310.99-0.09%0.42%-1.57%7,494,80082,020,00074%10.94-0.67%11.04-0.74%11.07-0.54%11.17-0.17%-0.12%
东方雨虹/002271.SZ
2019-05-2419.7220.2919.7219.910.10%-0.48%-2.51%7,615,800152,369,00058%20.01-0.25%20.20-0.87%20.26-0.67%20.420.27%0.53%
西部建设/002302.SZ
2019-05-2411.1511.5511.1511.25-1.75%-0.45%-3.67%10,572,800119,482,00056%11.30-2.22%11.46-0.91%11.48-0.64%11.680.16%-0.82%
南山控股/002314.SZ
2019-05-243.013.053.003.020.67%-0.13%-2.27%2,872,8008,687,00046%3.020.30%3.03-0.49%3.04-0.69%3.09-0.39%-0.72%
*ST罗普/002333.SZ
2019-05-244.344.574.344.575.06%1.53%1.24%8,863,60039,894,00092%4.501.97%4.452.44%4.39-1.77%4.51-1.16%-2.89%
柘中股份/002346.SZ
2019-05-2413.8714.1013.5013.51-4.32%-1.34%-1.55%4,038,70055,303,000107%13.69-2.46%14.04-0.10%13.870.42%13.720.29%-0.09%
伟星新材/002372.SZ
2019-05-2419.5619.9519.4019.46-0.92%-0.61%1.63%4,902,80095,998,00094%19.58-1.19%19.750.98%19.340.80%19.150.45%-0.05%
北京利尔/002392.SZ
2019-05-243.513.543.483.510.00%0.06%-2.20%2,189,9007,683,00045%3.51-0.68%3.56-0.67%3.55-0.42%3.59-0.28%-0.54%
建研集团/002398.SZ
2019-05-245.956.065.906.011.18%0.07%-1.41%6,249,60037,537,00077%6.010.54%6.04-0.33%6.01-0.56%6.100.07%-0.48%
青龙管业/002457.SZ
2019-05-248.138.248.098.150.00%-0.16%-3.08%2,763,90022,563,00053%8.16-0.42%8.24-0.69%8.24-0.84%8.41-0.20%-0.69%
申通快递/002468.SZ
2019-05-2422.5623.4122.5422.901.55%0.07%2.17%3,970,30090,860,00066%22.89-0.35%23.040.35%22.840.34%22.410.84%0.01%
海南瑞泽/002596.SZ
2019-05-248.308.438.038.04-6.18%-1.93%-3.44%36,202,900296,801,000107%8.20-7.52%8.61-0.13%8.460.10%8.330.31%-0.17%
艾格拉斯/002619.SZ
2019-05-243.513.543.423.45-2.27%-0.52%-4.78%13,735,00047,629,000104%3.47-2.99%3.54-1.50%3.55-1.20%3.62-0.82%-0.90%
完美世界/002624.SZ
2019-05-2424.8425.1024.4424.60-0.73%-0.43%-5.20%3,801,20093,917,00065%24.71-1.33%25.23-0.83%25.30-1.09%25.95-0.95%-0.69%
永高股份/002641.SZ
2019-05-243.833.873.703.73-3.12%-1.19%-4.33%2,771,30010,463,000104%3.78-2.10%3.84-1.31%3.85-0.85%3.90-0.76%-1.01%
扬子新材/002652.SZ
2019-05-244.154.264.154.18-0.48%-0.43%-3.64%2,625,00011,019,00064%4.20-0.21%4.23-1.10%4.25-0.79%4.34-0.48%-1.18%
龙泉股份/002671.SZ
2019-05-244.584.624.554.590.00%-0.11%-3.73%1,128,5005,186,00063%4.60-0.56%4.64-1.09%4.68-1.93%4.77-0.06%-0.51%
顾地科技/002694.SZ
2019-05-244.124.214.114.13-0.72%-0.63%-4.90%5,880,60024,437,00045%4.16-1.35%4.22-0.61%4.21-1.20%4.34-0.48%-1.44%
友邦吊顶/002718.SZ
2019-05-2428.0128.4327.9428.09-0.92%-0.44%-3.30%255,8007,217,00044%28.21-0.98%29.040.20%28.77-2.16%29.050.34%-0.13%
嘉寓股份/300117.SZ
2019-05-243.663.733.633.67-0.27%0.16%-5.12%2,818,00010,324,00058%3.66-2.42%3.79-0.99%3.80-0.97%3.87-0.57%-0.97%
秀强股份/300160.SZ
2019-05-243.633.663.533.55-2.20%-1.00%-7.96%6,625,20023,760,00040%3.59-2.08%3.73-1.56%3.74-2.02%3.86-0.31%-0.09%
纳川股份/300198.SZ
2019-05-243.523.633.523.561.71%-0.08%-8.06%15,916,30056,702,00043%3.56-0.08%3.63-1.92%3.67-1.82%3.87-1.25%-2.00%
开尔新材/300234.SZ
2019-05-2410.8911.4410.7811.091.84%-0.67%-5.80%4,439,50049,568,00068%11.171.10%11.20-0.95%11.23-1.29%11.770.44%0.59%
太空智造/300344.SZ
2019-05-246.126.206.086.14-0.32%0.00%-3.37%3,966,40024,352,00056%6.14-1.25%6.23-1.06%6.27-0.62%6.35-0.45%-1.15%
*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
2019-05-243.393.423.343.34-2.05%-0.98%-6.29%9,765,70032,937,00038%3.37-2.03%3.42-0.55%3.41-0.32%3.560.28%0.20%
华建集团/600629.SH
2019-05-2411.8211.9211.6111.801.03%0.13%-0.75%468,3005,519,00060%11.790.95%11.750.18%11.71-0.16%11.890.01%-0.33%
宝胜股份/600973.SH
2019-05-244.144.204.094.10-1.91%-0.77%-2.89%6,075,70025,102,00080%4.13-1.92%4.21-0.76%4.20-0.29%4.22-0.14%-0.31%