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
2019-09-1214.4914.5514.1914.28-0.63%-0.29%-2.50%3,705,20053,065,00056%14.32-2.13%14.58-0.67%14.63-1.25%14.650.21%0.50%
华联控股/000036.SZ
2019-09-124.474.524.424.45-0.22%-0.34%-1.00%13,735,50061,332,000105%4.470.16%4.46-0.16%4.47-0.71%4.50-0.22%-0.36%
华塑控股/000509.SZ
2019-09-122.712.772.702.730.37%-0.11%2.02%11,811,30032,286,00074%2.730.04%2.740.40%2.720.37%2.680.38%0.34%
中航三鑫/002163.SZ
2019-09-125.075.205.075.110.79%-0.23%0.08%6,311,80032,331,00080%5.120.65%5.11-0.51%5.14-0.39%5.110.35%0.51%
融捷股份/002192.SZ
2019-09-1218.0918.5818.0818.301.27%0.06%6.54%4,926,40090,099,00094%18.291.13%18.021.50%17.711.36%17.180.94%0.37%
濮耐股份/002225.SZ
2019-09-124.454.484.414.450.00%0.20%-0.85%4,738,30021,045,00042%4.44-0.92%4.480.22%4.45-0.16%4.490.54%0.47%
塔牌集团/002233.SZ
2019-09-179.969.979.869.89-1.98%-0.07%-3.62%11,684,600115,645,00092%9.90-2.23%10.03-0.86%10.12-1.21%10.26-0.09%0.18%
东方雨虹/002271.SZ
2019-09-1221.6322.1521.6322.062.18%0.47%3.35%10,030,400220,241,00064%21.961.18%21.870.26%21.75-0.17%21.340.84%-0.02%
西部建设/002302.SZ
2019-09-1711.8411.8411.3111.39-3.96%-1.00%-2.78%15,489,200178,199,00053%11.51-3.02%11.81-0.65%11.79-0.06%11.720.20%0.80%
南山控股/002314.SZ
2019-09-123.413.523.393.440.88%-0.46%1.21%15,183,80052,477,00052%3.461.86%3.410.38%3.42-2.06%3.400.44%0.74%
*ST罗普/002333.SZ
2019-09-124.184.284.154.231.44%0.24%1.95%3,662,40015,457,000134%4.220.74%4.190.50%4.180.38%4.150.39%0.25%
柘中股份/002346.SZ
2019-09-1212.4012.5412.3112.38-0.48%0.06%1.02%1,692,90020,947,00065%12.37-1.29%12.45-0.11%12.430.03%12.260.04%-0.11%
伟星新材/002372.SZ
2019-09-1215.7615.8415.5515.720.38%0.17%2.45%4,004,30062,845,00055%15.690.05%15.670.14%15.65-0.15%15.340.54%0.22%
北京利尔/002392.SZ
2019-09-123.603.633.593.620.00%0.22%-0.11%4,109,90014,845,00073%3.61-0.58%3.63-0.52%3.64-0.11%3.620.00%0.33%
建研集团/002398.SZ
2019-09-125.855.905.835.870.69%-0.07%1.89%6,293,00036,968,00067%5.870.15%5.860.29%5.840.02%5.760.26%0.45%
青龙管业/002457.SZ
2019-09-128.228.278.208.250.49%0.11%0.72%2,879,30023,728,00064%8.24-0.05%8.25-0.07%8.24-0.07%8.190.25%0.28%
申通快递/002468.SZ
2019-09-1223.9524.0823.6623.85-0.42%0.15%1.78%4,473,100106,521,00060%23.81-1.08%23.990.20%23.860.40%23.430.22%-0.03%
海南瑞泽/002596.SZ
2019-09-126.626.716.606.670.91%0.14%2.47%15,166,500101,021,00074%6.66-0.83%6.670.60%6.610.56%6.510.26%0.25%
艾格拉斯/002619.SZ
2019-09-123.143.153.103.150.64%0.77%2.87%13,066,50040,841,00093%3.13-0.89%3.15-0.10%3.130.39%3.060.46%0.51%
完美世界/002624.SZ
2019-09-1229.5329.9028.8929.62-0.07%0.72%2.67%9,513,300279,773,00078%29.41-1.69%30.020.18%29.700.40%28.850.36%0.18%
永高股份/002641.SZ
2019-09-124.664.674.594.61-1.07%-0.15%1.70%4,779,10022,065,000103%4.62-0.45%4.620.37%4.600.26%4.530.33%0.16%
扬子新材/002652.SZ
2019-09-124.174.174.054.090.00%-0.17%2.66%3,324,60013,621,00086%4.100.07%4.090.59%4.050.47%3.980.51%0.42%
龙泉股份/002671.SZ
2019-09-124.474.484.424.450.23%0.14%1.71%1,950,9008,670,00069%4.440.11%4.450.07%4.440.32%4.380.05%0.08%
顾地科技/002694.SZ
2019-09-123.643.693.603.63-1.09%-0.03%3.24%10,596,00038,477,00098%3.630.14%3.620.98%3.580.76%3.520.49%0.55%
友邦吊顶/002718.SZ
2019-09-1217.1317.4717.1317.371.40%0.35%2.60%791,30013,697,000117%17.310.06%17.270.36%17.190.64%16.930.40%0.24%
嘉寓股份/300117.SZ
2019-09-194.214.214.114.13-0.96%-0.27%-1.22%9,106,30037,705,000101%4.14-1.05%4.17-1.04%4.20-0.05%4.180.05%0.40%
秀强股份/300160.SZ
2019-09-193.713.713.623.68-0.54%0.79%0.63%6,994,80025,537,000100%3.65-1.11%3.67-0.30%3.67-0.16%3.660.22%0.40%
纳川股份/300198.SZ
2019-09-194.294.334.244.290.23%-0.05%-1.36%11,137,00047,800,00046%4.29-0.67%4.38-1.02%4.430.07%4.350.35%0.78%
开尔新材/300234.SZ
2019-09-1911.1011.2211.0311.140.45%0.32%-4.31%1,719,60019,097,00032%11.11-0.32%11.18-1.76%11.42-1.18%11.640.17%0.35%
太空智造/300344.SZ
2019-09-124.384.494.384.492.75%1.08%1.17%10,174,00045,190,00067%4.441.05%4.430.61%4.38-0.27%4.440.43%0.84%
*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
2019-09-122.852.872.832.850.35%0.04%1.35%20,513,40058,440,00084%2.850.04%2.850.53%2.82-0.07%2.810.14%0.12%
华建集团/600629.SH
2019-09-199.399.449.289.400.97%0.64%-0.14%548,9005,127,00059%9.34-0.10%9.38-1.23%9.47-0.08%9.410.14%0.36%
宝胜股份/600973.SH
2019-09-123.943.953.873.920.26%0.49%2.14%6,182,40024,117,00078%3.90-0.51%3.900.23%3.890.31%3.840.31%0.42%