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
2019-05-244.925.004.844.93-0.40%0.57%-2.78%3,710,50018,190,00073%4.90-1.86%5.01-1.57%5.04-0.38%5.07-0.41%-0.11%
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
2019-05-246.776.956.756.75-1.89%-1.49%-3.10%3,211,70022,006,00053%6.85-0.81%6.97-1.30%6.99-0.01%6.970.36%-0.37%
欣龙控股/000955.SZ
2019-05-245.005.054.864.980.81%0.28%-0.68%12,131,20060,240,00066%4.97-0.24%5.080.00%5.040.34%5.010.10%-0.13%
安泰科技/000969.SZ
2019-05-248.098.648.058.13-1.57%-2.54%-3.73%21,559,800179,842,00060%8.34-0.06%8.50-1.93%8.52-0.46%8.450.54%0.63%
粤华包/000986.SZ
伟星股份/002003.SZ
2019-05-247.227.267.177.21-0.28%0.08%-1.78%1,419,30010,224,00062%7.20-0.70%7.27-0.27%7.26-0.67%7.340.01%-0.02%
东信和平/002017.SZ
2019-05-2413.7414.5013.5013.50-4.19%-2.81%-4.46%34,082,100473,387,00089%13.89-4.67%14.970.12%14.560.53%14.130.69%-0.41%
青岛金王/002094.SZ
2019-05-245.315.415.295.32-0.56%-0.34%-3.90%5,399,80028,822,00059%5.34-2.16%5.46-0.67%5.44-0.73%5.54-0.43%-0.72%
浔兴股份/002098.SZ
2019-05-245.745.925.655.750.17%-0.40%-19.83%12,407,40071,634,00072%5.77-3.04%6.09-1.47%6.18-10.17%7.17-2.53%-1.55%
恒宝股份/002104.SZ
2019-05-246.857.216.816.95-0.71%-1.21%1.33%21,960,700154,490,000151%7.04-0.41%7.070.58%6.990.90%6.860.85%-0.28%
韵达股份/002120.SZ
2019-05-2438.7239.3038.2338.45-1.44%-0.77%1.23%1,349,30052,284,00062%38.75-0.99%39.200.05%38.770.46%37.980.69%0.26%
沃尔核材/002130.SZ
2019-05-244.905.044.854.94-0.60%0.14%-0.52%14,686,70072,448,00063%4.93-0.12%4.96-0.66%4.94-0.02%4.970.02%-0.37%
游族网络/002174.SZ
2019-05-2417.9418.0917.3318.001.64%1.78%-3.20%6,752,500119,416,00091%17.69-0.57%17.95-0.94%17.94-1.20%18.60-1.45%-0.73%
亚玛顿/002623.SZ
2019-05-2414.2314.4414.1614.36-0.21%0.00%-2.35%550,4007,904,00069%14.36-0.77%14.51-0.50%14.47-0.76%14.71-0.30%-0.71%
金刚玻璃/300093.SZ
2019-05-246.867.036.716.84-0.58%-0.35%-5.41%4,484,60030,784,00081%6.86-1.24%7.01-2.36%7.08-1.80%7.23-0.32%0.29%
道氏技术/300409.SZ
2019-05-2413.5013.7613.4613.630.37%-0.10%-4.24%4,301,80058,690,00050%13.64-0.41%13.74-0.27%13.66-1.20%14.23-0.91%-1.62%
诺德股份/600110.SH
2019-05-244.404.574.374.460.00%-0.69%-2.64%18,226,60081,864,00054%4.49-1.04%4.61-1.52%4.630.00%4.580.11%-1.48%
浙江东日/600113.SH
2019-05-247.307.357.217.25-0.55%-0.38%-4.42%2,470,10017,978,00054%7.28-1.14%7.39-1.16%7.42-1.08%7.59-0.28%-0.43%
有研新材/600206.SH
2019-05-249.1210.189.079.482.49%-2.44%1.76%60,300,500585,960,000141%9.722.48%9.63-0.18%9.581.32%9.321.39%0.77%
新湖中宝/600208.SH
2019-05-243.213.243.143.15-1.87%-1.25%-4.55%30,413,20097,009,000105%3.19-1.45%3.22-1.17%3.24-1.01%3.30-0.66%-0.59%
紫江企业/600210.SH
2019-05-243.984.003.923.93-1.50%-0.66%-2.26%8,874,70035,104,00075%3.96-1.49%4.00-0.45%3.99-0.25%4.020.10%-0.48%
梦舟股份/600255.SH
2019-05-241.911.941.891.910.00%-0.16%-4.21%13,740,40026,283,00057%1.91-0.68%1.94-0.82%1.94-1.38%1.99-0.45%-0.90%
三峡新材/600293.SH
2019-05-244.054.093.984.03-0.49%-0.12%-5.22%5,350,60021,588,00072%4.04-1.25%4.12-1.41%4.15-1.21%4.25-0.68%-0.88%
五矿资本/600390.SH
2019-05-249.139.309.039.13-0.44%-0.38%-2.86%6,107,70055,978,00048%9.17-0.53%9.30-1.46%9.35-0.19%9.40-0.04%-0.87%
老凤祥/600612.SH
2019-05-2439.8740.0039.5039.900.08%0.58%-3.78%737,20029,245,00064%39.67-0.70%40.07-0.76%40.25-1.26%41.47-0.40%-0.41%
天津磁卡/600800.SH
2019-05-246.026.165.885.91-3.11%-1.52%-5.89%12,146,40072,889,00071%6.00-2.76%6.14-1.37%6.14-0.71%6.28-0.44%-0.80%
旗滨集团/601636.SH
2019-05-243.663.673.533.53-3.55%-0.95%-10.13%33,236,100118,466,000127%3.56-3.18%3.82-4.74%3.88-3.34%3.93-1.08%-0.48%