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
2019-03-255.205.475.135.280.38%-0.73%4.29%13,603,80072,352,000110%5.322.35%5.221.69%5.171.19%5.060.88%0.59%
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
2019-03-258.158.468.118.28-0.24%0.02%-3.10%14,425,200119,412,00064%8.280.29%8.35-0.25%8.39-0.91%8.550.08%1.00%
欣龙控股/000955.SZ
2019-03-256.096.376.026.091.50%-1.82%3.91%61,746,500382,983,000103%6.203.57%6.230.96%6.130.96%5.861.65%1.84%
安泰科技/000969.SZ
2019-03-256.817.276.737.041.59%0.24%3.93%24,690,800173,415,000103%7.022.21%6.961.44%6.910.20%6.770.64%0.80%
粤华包/000986.SZ
伟星股份/002003.SZ
2019-03-257.707.857.627.73-0.13%-0.54%1.43%11,450,00088,995,000121%7.771.00%7.740.40%7.710.35%7.620.53%0.11%
东信和平/002017.SZ
2019-03-2517.1317.8816.5817.15-5.09%-0.74%-5.56%57,370,400991,213,00071%17.28-4.72%18.470.05%18.060.88%18.16-0.70%1.73%
青岛金王/002094.SZ
2019-03-256.366.476.266.28-4.12%-1.49%0.96%26,752,500170,540,00094%6.38-1.06%6.580.40%6.460.94%6.220.79%1.04%
浔兴股份/002098.SZ
2019-03-259.9910.549.9510.432.56%1.06%0.12%22,482,700232,048,00072%10.322.46%10.30-1.02%10.39-0.36%10.420.39%0.28%
恒宝股份/002104.SZ
2019-03-257.607.847.557.61-1.81%-1.34%-1.92%13,724,300105,858,00057%7.710.35%7.760.35%7.720.48%7.76-0.05%0.47%
韵达股份/002120.SZ
2019-03-2536.3136.3135.7036.20-0.82%0.52%-2.10%2,751,50099,093,00095%36.01-1.49%36.53-1.16%36.94-0.44%36.98-0.56%-0.09%
沃尔核材/002130.SZ
2019-03-255.345.955.265.703.64%0.26%8.18%108,576,400617,257,000174%5.692.99%5.552.21%5.471.92%5.272.41%1.58%
游族网络/002174.SZ
2019-03-2522.6123.2522.5522.80-2.44%-0.25%-5.17%8,426,300192,595,00062%22.86-2.53%23.41-1.42%23.780.00%24.04-0.01%1.44%
亚玛顿/002623.SZ
2019-03-2518.4318.6318.2518.37-1.87%-0.31%0.66%1,864,40034,356,00075%18.43-0.67%18.410.59%18.270.61%18.250.34%0.27%
金刚玻璃/300093.SZ
2019-03-257.187.427.137.22-1.23%-0.84%-0.76%7,056,40051,381,00063%7.280.94%7.260.82%7.210.57%7.28-0.66%0.30%
道氏技术/300409.SZ
2019-03-2520.1220.7319.7219.74-3.71%-1.68%-4.53%14,190,900284,912,00079%20.08-2.30%20.65-2.67%21.01-2.38%20.680.55%1.48%
诺德股份/600110.SH
2019-03-255.055.265.015.252.54%1.47%0.10%49,179,700254,441,000105%5.171.57%5.150.61%5.150.35%5.25-0.78%0.36%
浙江东日/600113.SH
2019-03-258.398.528.288.35-2.91%-0.54%-3.52%10,683,50089,690,00064%8.40-2.45%8.66-0.12%8.590.09%8.66-0.63%0.37%
有研新材/600206.SH
2019-03-259.8110.439.6310.4310.02%1.26%10.29%89,693,000923,795,000235%10.3010.23%9.856.80%9.665.33%9.462.16%0.69%
新湖中宝/600208.SH
2019-03-254.004.283.954.207.97%0.19%6.57%277,262,9001,162,249,000283%4.197.68%4.075.47%4.013.86%3.942.71%0.31%
紫江企业/600210.SH
2019-03-254.975.174.914.93-4.46%-1.87%0.69%83,584,500419,894,00073%5.02-0.34%5.001.03%4.941.80%4.900.72%1.15%
梦舟股份/600255.SH
2019-03-252.582.612.522.56-2.29%-0.66%-2.77%34,815,60089,731,00058%2.58-1.04%2.620.00%2.610.15%2.63-0.45%0.07%
三峡新材/600293.SH
2019-03-255.055.165.025.07-2.50%-0.57%-2.14%12,727,40064,896,00060%5.10-1.41%5.180.14%5.150.18%5.18-0.21%0.45%
五矿资本/600390.SH
2019-03-2510.2010.4510.0210.16-3.70%-1.24%-5.35%15,858,500163,153,00056%10.29-1.95%10.55-0.26%10.500.25%10.73-0.22%0.29%
老凤祥/600612.SH
2019-03-2542.6043.4042.5042.860.12%-0.27%2.80%1,750,80075,243,00069%42.980.64%42.860.17%42.890.57%41.690.58%0.09%
天津磁卡/600800.SH
2019-03-258.8910.108.708.92-3.67%-4.74%10.10%128,489,0001,203,122,000258%9.365.33%9.046.53%8.646.05%8.105.58%2.18%
旗滨集团/601636.SH
2019-03-254.444.514.404.43-1.99%-0.27%-1.23%55,983,400248,669,000129%4.44-1.16%4.48-0.60%4.50-0.40%4.49-0.22%-0.12%