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
富奥股份/000030.SZ
2020-01-234.824.824.594.67-3.51%-0.02%-5.24%5,874,30027,436,00098%4.67-2.16%4.75-1.90%4.81-1.31%4.93-1.24%-0.10%
深本实/000041.SZ
建设摩托/000054.SZ
大路股份/000160.SZ
闽灿坤/000512.SZ
瓦轴/000706.SZ
武锅/000770.SZ
杭汽轮/000771.SZ
众合科技/000925.SZ
2020-01-237.127.457.087.250.69%-0.22%2.26%18,295,900132,947,000227%7.273.08%7.171.49%7.140.95%7.090.71%0.24%
欣龙控股/000955.SZ
2020-01-237.607.857.127.31-0.95%-2.42%-3.87%98,396,500737,112,000106%7.49-7.68%7.86-0.18%7.730.19%7.600.05%-0.55%
安泰科技/000969.SZ
2020-01-237.327.456.907.01-5.91%-1.93%-3.71%20,686,400147,869,000112%7.15-3.87%7.34-0.70%7.35-0.49%7.28-0.01%0.57%
粤华包/000986.SZ
伟星股份/002003.SZ
2020-01-236.236.336.086.300.64%1.55%0.40%3,861,50023,957,000132%6.20-0.53%6.24-0.86%6.28-0.43%6.28-0.10%0.14%
东信和平/002017.SZ
2020-01-2314.3114.5613.6113.90-3.94%-1.43%-8.13%13,474,200190,008,00091%14.10-1.97%14.38-1.83%14.64-1.80%15.13-0.92%-0.18%
青岛金王/002094.SZ
2020-01-234.944.954.674.73-5.40%-1.77%-10.59%18,177,20087,532,00060%4.82-2.55%4.94-2.20%5.07-2.05%5.29-0.70%0.43%
浔兴股份/002098.SZ
2020-01-236.606.926.426.52-1.95%-2.22%-7.04%8,053,90053,704,00084%6.671.93%6.64-0.45%6.72-1.34%7.01-2.68%-0.11%
恒宝股份/002104.SZ
2020-01-237.787.897.367.51-4.33%-1.75%-6.57%21,478,300164,178,00096%7.64-1.43%7.77-1.65%7.86-1.49%8.04-0.80%0.07%
韵达股份/002120.SZ
2020-01-2330.8031.5529.2229.66-4.75%-1.94%-5.81%12,021,700363,618,000108%30.25-3.66%31.46-1.43%31.44-0.48%31.49-0.69%-0.36%
沃尔核材/002130.SZ
2020-01-235.065.134.884.96-2.75%-0.86%-3.95%18,834,80094,235,00090%5.00-0.16%5.03-0.81%5.06-0.51%5.16-0.73%0.14%
游族网络/002174.SZ
2020-01-2327.0229.7627.0027.701.39%-2.84%-1.14%38,103,3001,086,290,000155%28.516.23%27.771.61%27.720.85%28.020.14%0.85%
亚玛顿/002623.SZ
2020-01-2335.6035.9432.4032.59-9.47%-4.04%-6.19%5,170,700175,614,00065%33.96-4.34%34.920.63%34.45-0.12%34.741.83%2.91%
金刚玻璃/300093.SZ
2020-01-2311.1011.3310.8010.90-1.54%-1.07%-6.59%6,684,90073,652,000104%11.02-1.20%11.20-2.21%11.52-1.74%11.67-0.43%0.55%
道氏技术/300409.SZ
2020-01-2314.8715.5914.4314.63-3.81%-2.37%-8.53%13,697,100205,246,00068%14.99-1.46%15.12-1.59%15.48-2.77%16.000.24%1.68%
诺德股份/600110.SH
2020-01-234.704.994.664.71-5.80%-1.94%-8.83%57,480,600276,108,000116%4.80-2.87%4.90-2.04%4.97-1.78%5.17-1.58%0.29%
浙江东日/600113.SH
2020-01-237.177.196.806.90-4.30%-1.27%-5.06%5,839,30040,812,000123%6.99-2.77%7.10-1.39%7.14-1.07%7.27-0.59%0.06%
有研新材/600206.SH
2020-01-2314.0114.6413.1613.44-6.54%-3.20%0.53%74,248,8001,030,871,000111%13.88-0.86%13.87-0.27%13.851.10%13.370.90%0.71%
新湖中宝/600208.SH
2020-01-233.633.683.453.51-4.62%-1.68%-9.16%113,859,600406,492,00084%3.57-2.43%3.65-2.46%3.74-2.12%3.86-1.03%-0.01%
紫江企业/600210.SH
2020-01-233.833.843.703.73-3.62%-1.01%-3.54%9,164,70034,536,000129%3.77-1.36%3.81-0.96%3.83-0.60%3.87-0.62%0.03%
梦舟股份/600255.SH
2020-01-231.401.401.401.40-9.68%0.00%-11.05%19,917,50027,885,000104%1.40-9.27%1.48-4.01%1.51-3.08%1.57-2.11%-0.29%
三峡新材/600293.SH
2020-01-233.053.122.983.01-3.53%-1.18%-6.43%14,899,00045,386,000116%3.05-1.17%3.09-1.28%3.12-1.27%3.22-1.05%-0.14%
五矿资本/600390.SH
2020-01-238.208.237.817.92-4.35%-1.25%-4.13%24,561,300196,987,000111%8.02-2.27%8.21-2.26%8.31-0.43%8.26-0.27%0.13%
老凤祥/600612.SH
2020-01-2351.2451.7649.7950.12-2.01%-0.94%-0.99%1,433,80072,541,00059%50.59-1.52%51.76-1.02%51.540.24%50.620.37%0.32%
天津磁卡/600800.SH
2020-01-235.365.435.185.23-3.15%-0.87%-6.71%6,333,20033,414,00075%5.28-1.12%5.35-1.45%5.46-1.27%5.61-1.65%-0.22%
旗滨集团/601636.SH
2020-01-235.615.665.335.40-4.26%-1.93%-5.64%54,427,800299,701,000103%5.51-1.18%5.56-1.45%5.65-1.31%5.72-0.42%0.59%