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
2020-11-2616.8617.0916.7416.90-0.76%-0.05%-4.35%285,9004,834,00045%16.91-1.30%17.22-1.31%17.41-0.71%17.67-0.23%0.36%
华联控股/000036.SZ
2020-11-264.234.234.164.16-1.42%-0.50%-1.23%6,743,10028,190,00092%4.18-1.83%4.25-0.72%4.26-0.14%4.210.02%0.20%
*ST华塑/000509.SZ
2020-11-262.102.212.102.204.76%0.50%1.43%11,483,40025,135,000233%2.193.40%2.171.74%2.161.03%2.170.37%0.34%
海南发展/002163.SZ
2020-11-2620.7421.3920.2020.77-0.10%-0.01%-1.48%17,567,800364,911,00062%20.77-1.09%21.05-1.68%21.540.19%21.080.79%1.15%
*ST融捷/002192.SZ
2020-11-2630.9531.4628.6829.01-3.17%-3.73%9.02%15,195,400457,884,000239%30.130.58%29.375.86%28.345.27%26.614.80%1.63%
濮耐股份/002225.SZ
2020-11-265.035.094.985.071.40%0.72%-2.42%6,781,70034,136,00047%5.03-0.55%5.10-0.76%5.13-0.31%5.20-0.17%0.21%
塔牌集团/002233.SZ
2020-11-2613.8613.9013.6513.81-0.29%0.36%-0.73%12,975,800178,564,00056%13.76-1.57%14.00-0.83%14.010.11%13.91-0.09%0.13%
东方雨虹/002271.SZ
2020-11-2635.3035.5033.6034.68-1.45%1.17%-6.02%34,591,2001,185,745,000143%34.28-3.74%35.33-3.07%36.00-2.03%36.90-1.79%-0.28%
西部建设/002302.SZ
2020-11-269.539.589.399.42-1.46%-0.31%-2.40%7,142,30067,488,00064%9.45-1.79%9.59-0.98%9.63-0.29%9.65-0.03%0.25%
南山控股/002314.SZ
2020-11-263.473.483.423.46-0.29%0.17%-1.76%6,556,60022,646,00071%3.45-1.74%3.51-0.37%3.51-0.09%3.52-0.14%-0.55%
ST罗普/002333.SZ
2020-11-265.495.585.415.410.19%-1.13%1.62%2,165,70011,850,00097%5.471.56%5.411.87%5.400.69%5.320.40%0.52%
柘中股份/002346.SZ
2020-11-2610.7210.9710.7210.921.30%0.38%1.81%1,312,30014,277,00081%10.88-0.19%10.870.55%10.780.58%10.73-0.46%-0.08%
伟星新材/002372.SZ
2020-11-2620.0920.2519.5019.79-1.10%0.06%-1.01%6,717,700132,872,00072%19.78-2.23%20.15-1.36%20.32-0.29%19.990.13%0.40%
北京利尔/002392.SZ
2020-11-265.095.135.035.070.00%-0.06%-1.23%11,956,60060,660,00064%5.07-1.38%5.17-0.73%5.170.21%5.130.33%0.50%
垒知集团/002398.SZ
2020-11-269.239.409.079.361.30%0.99%5.48%10,032,60092,985,00080%9.27-0.75%9.231.81%9.031.05%8.870.59%0.57%
青龙管业/002457.SZ
2020-11-268.008.057.927.95-0.75%-0.20%-3.24%3,600,50028,683,00071%7.97-1.42%8.07-0.80%8.11-0.42%8.22-0.74%0.04%
申通快递/002468.SZ
2020-11-2612.8412.8512.6512.68-1.25%-0.21%-1.01%7,133,10090,637,00071%12.71-1.69%12.83-0.15%12.800.02%12.81-0.47%-0.65%
海南瑞泽/002596.SZ
2020-11-266.156.216.056.09-1.14%-0.56%0.25%16,952,100103,808,000108%6.12-1.43%6.210.42%6.150.28%6.080.45%0.27%
艾格拉斯/002619.SZ
2020-11-262.202.222.172.19-1.35%0.00%-3.61%21,350,40046,756,00083%2.19-2.41%2.23-0.80%2.24-0.80%2.27-0.31%0.11%
完美世界/002624.SZ
2020-11-2625.3125.4724.7724.90-1.74%-0.40%-4.92%18,185,500454,630,00062%25.00-2.13%25.56-0.71%25.68-0.71%26.19-0.74%-0.93%
永高股份/002641.SZ
2020-11-267.187.277.077.12-1.79%-0.24%-2.24%7,712,90055,050,00063%7.14-2.78%7.31-1.11%7.34-0.22%7.280.28%0.05%
扬子新材/002652.SZ
2020-11-263.573.603.523.580.28%0.67%-0.94%1,424,2005,065,00083%3.56-0.86%3.58-0.72%3.60-0.19%3.61-0.36%-0.07%
龙泉股份/002671.SZ
2020-11-264.634.644.554.57-1.72%-0.28%-2.20%2,492,30011,422,000104%4.58-1.91%4.65-0.89%4.68-0.53%4.67-0.13%0.18%
顾地科技/002694.SZ
2020-11-262.902.912.832.85-1.72%-0.45%-1.11%8,529,00024,422,00088%2.86-1.82%2.890.07%2.88-0.17%2.88-0.07%0.28%
友邦吊顶/002718.SZ
2020-11-2616.9617.3116.1616.41-2.55%-2.40%-0.44%2,964,50049,845,000206%16.81-1.63%16.930.14%16.790.65%16.480.84%-0.29%
嘉寓股份/300117.SZ
2020-11-264.254.284.094.12-2.60%-0.87%-1.58%15,264,60063,434,00082%4.16-2.97%4.24-0.42%4.250.09%4.19-0.31%-1.20%
秀强股份/300160.SZ
2020-11-269.299.559.219.493.04%0.95%-1.14%27,091,900254,703,00077%9.400.22%9.56-2.06%9.72-0.22%9.60-0.31%-0.97%
纳川股份/300198.SZ
2020-11-265.165.175.065.160.00%0.72%-5.74%8,158,00041,797,00048%5.12-1.50%5.22-1.58%5.32-1.77%5.47-0.92%0.19%
开尔新材/300234.SZ
2020-11-267.277.967.277.885.35%1.43%5.35%21,577,100167,633,000238%7.772.85%7.633.09%7.542.10%7.480.69%-0.35%
太空智造/300344.SZ
2020-11-265.355.695.165.230.19%-2.32%-3.33%15,099,00080,844,000236%5.351.27%5.35-0.41%5.39-0.88%5.41-0.55%-0.83%
*ST新亿/600145.SH
2020-11-261.601.601.551.57-1.26%0.19%-3.33%4,146,5006,499,00084%1.57-2.31%1.60-1.17%1.61-0.62%1.62-0.31%-0.15%
精达股份/600577.SH
2020-11-263.503.503.393.43-1.15%0.15%0.68%24,846,00085,100,000116%3.43-2.03%3.47-0.26%3.450.12%3.410.24%0.31%
华建集团/600629.SH
2020-11-268.168.178.068.08-0.86%-0.26%-0.88%852,5006,906,00084%8.10-1.15%8.17-0.18%8.17-0.18%8.150.00%-0.05%
宝胜股份/600973.SH
2020-11-264.544.544.474.50-0.66%0.00%-0.31%6,125,20027,564,00056%4.50-0.04%4.510.11%4.50-0.09%4.510.11%0.05%