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
2019-09-124.724.724.644.710.43%0.79%0.83%3,185,00014,884,000110%4.67-0.74%4.71-0.55%4.710.11%4.670.11%0.27%
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
2019-09-186.936.966.846.87-1.43%-0.51%0.12%6,059,80041,840,00081%6.91-2.98%7.05-0.41%7.030.10%6.860.47%0.68%
欣龙控股/000955.SZ
2019-09-124.294.334.244.301.42%0.33%3.04%9,452,70040,510,00099%4.290.19%4.280.49%4.250.62%4.170.36%0.32%
安泰科技/000969.SZ
2019-09-187.487.487.377.44-0.27%0.26%-0.31%8,681,80064,430,00039%7.42-0.28%7.49-0.91%7.58-0.21%7.460.40%0.50%
粤华包/000986.SZ
伟星股份/002003.SZ
2019-09-126.286.326.256.320.48%0.60%0.51%2,639,40016,582,00068%6.28-0.38%6.320.06%6.30-0.03%6.290.05%0.25%
东信和平/002017.SZ
2019-09-1217.1418.1516.7617.571.62%0.11%8.50%80,050,0001,404,991,000142%17.55-4.06%18.171.86%17.342.66%16.192.47%2.30%
青岛金王/002094.SZ
2019-09-125.295.335.265.300.38%0.11%2.69%8,946,80047,361,00053%5.29-0.81%5.390.92%5.280.67%5.160.39%0.78%
浔兴股份/002098.SZ
2019-09-176.356.506.356.38-2.15%-0.44%-3.84%10,764,10068,979,00045%6.410.61%6.45-1.14%6.57-2.51%6.640.30%2.79%
恒宝股份/002104.SZ
2019-09-127.367.747.317.540.13%0.76%3.30%31,500,000235,705,000147%7.48-5.92%7.680.88%7.521.10%7.300.83%1.05%
韵达股份/002120.SZ
2019-09-1236.0036.0035.2635.900.34%0.72%-2.65%6,247,700222,688,00087%35.64-0.90%36.00-1.08%36.31-1.10%36.88-0.55%0.03%
沃尔核材/002130.SZ
2019-09-124.864.894.784.84-0.21%0.25%-0.66%14,501,90070,016,00064%4.83-1.47%4.91-0.57%4.91-0.30%4.870.21%0.39%
游族网络/002174.SZ
2019-09-1215.9916.0715.7316.000.44%0.53%2.69%8,767,400139,529,00041%15.92-0.05%15.96-0.70%16.010.23%15.580.39%1.21%
亚玛顿/002623.SZ
2019-09-1214.3914.5314.3514.460.00%0.05%1.90%527,3007,621,00076%14.450.10%14.450.30%14.380.43%14.190.28%0.33%
金刚玻璃/300093.SZ
2019-09-1912.6812.9512.2412.790.87%1.60%4.31%7,256,60091,343,00083%12.59-1.22%12.770.60%12.56-0.82%12.261.44%1.80%
道氏技术/300409.SZ
2019-09-1213.4313.5913.2113.28-0.30%-0.52%5.20%7,868,800105,042,00088%13.35-0.80%13.471.29%13.181.52%12.620.84%0.94%
诺德股份/600110.SH
2019-09-124.614.624.554.600.22%0.31%1.55%15,496,40071,062,00071%4.59-0.91%4.620.17%4.590.22%4.530.24%0.15%
浙江东日/600113.SH
2019-09-127.667.767.607.67-0.52%-0.04%1.50%8,990,90068,987,00088%7.670.27%7.69-0.52%7.690.56%7.560.37%0.93%
有研新材/600206.SH
2019-09-1211.9511.9811.6211.73-1.51%-0.35%3.23%32,998,200388,429,00071%11.77-1.08%11.96-0.28%11.841.22%11.360.58%0.74%
新湖中宝/600208.SH
2019-09-123.083.113.073.090.32%0.00%2.59%23,325,70072,072,00066%3.09-0.29%3.090.39%3.070.46%3.010.37%0.40%
紫江企业/600210.SH
2019-09-123.863.873.803.860.00%0.76%4.07%8,246,80031,593,00097%3.83-0.75%3.830.79%3.790.74%3.710.54%0.56%
梦舟股份/600255.SH
2019-09-121.781.781.751.77-0.56%0.28%0.63%11,387,50020,099,00071%1.77-1.07%1.780.23%1.77-0.06%1.760.00%0.32%
三峡新材/600293.SH
2019-09-124.194.204.114.170.00%0.29%2.28%15,007,10062,396,000119%4.161.24%4.100.96%4.070.12%4.080.15%-0.37%
五矿资本/600390.SH
2019-09-129.669.739.609.680.73%0.26%3.44%8,237,90079,540,00075%9.66-0.01%9.600.33%9.550.22%9.360.65%0.76%
老凤祥/600612.SH
2019-09-1951.0152.2550.8851.410.02%-0.40%-1.22%1,787,10092,249,00069%51.620.69%51.37-0.05%51.43-0.18%52.05-0.73%0.06%
天津磁卡/600800.SH
2019-09-185.725.805.675.68-0.70%-0.68%-3.04%5,092,90029,126,00043%5.72-0.52%5.80-0.75%5.89-1.01%5.860.31%0.61%
旗滨集团/601636.SH
2019-09-123.643.783.633.733.04%0.21%4.13%44,166,700164,368,000236%3.722.48%3.671.86%3.651.59%3.581.33%0.36%