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
2019-01-214.064.063.974.00-0.74%-0.17%-0.37%3,097,30012,412,00084%4.01-0.35%4.00-0.10%4.01-0.05%4.020.28%0.66%
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
2019-01-216.226.416.136.373.07%1.40%0.43%11,557,80072,602,00061%6.281.98%6.25-1.51%6.32-0.32%6.340.57%0.67%
欣龙控股/000955.SZ
2019-01-214.174.174.114.150.24%0.14%-1.73%6,060,90025,117,00051%4.140.17%4.15-0.81%4.23-0.07%4.220.02%0.31%
安泰科技/000969.SZ
2019-01-215.235.515.205.352.29%-0.07%2.61%13,580,80072,714,000137%5.351.96%5.301.07%5.260.13%5.210.79%1.12%
粤华包/000986.SZ
伟星股份/002003.SZ
2019-01-216.787.006.636.97-1.83%3.27%-0.71%14,526,30098,034,000388%6.75-5.02%6.87-3.74%6.91-3.40%7.02-2.54%-0.06%
东信和平/002017.SZ
2019-01-219.9210.209.709.960.40%-0.47%-11.17%20,097,600201,122,00042%10.01-0.19%10.28-4.03%10.97-0.25%11.21-0.21%1.80%
青岛金王/002094.SZ
2019-01-215.105.165.095.110.20%-0.35%0.00%5,024,20025,766,00073%5.130.87%5.09-0.18%5.120.06%5.110.29%0.24%
浔兴股份/002098.SZ
2019-01-219.7210.099.529.70-3.96%-0.68%-2.10%30,722,700300,039,00059%9.77-4.49%10.32-2.83%10.510.63%9.911.12%1.86%
恒宝股份/002104.SZ
2019-01-216.086.216.076.140.82%-0.08%-2.63%5,803,20035,660,00050%6.151.34%6.11-0.99%6.21-0.37%6.31-0.77%0.36%
韵达股份/002120.SZ
2019-01-2131.2632.3231.0731.210.00%-0.90%1.39%1,546,20048,693,000136%31.491.18%31.230.14%31.250.45%30.780.61%0.21%
沃尔核材/002130.SZ
2019-01-213.753.793.723.72-0.27%-0.85%-6.04%14,311,20053,695,00030%3.751.11%3.74-0.77%3.79-0.76%3.960.13%1.50%
游族网络/002174.SZ
2019-01-2119.0219.1718.2018.50-2.73%0.29%-1.94%10,204,300188,225,000127%18.45-2.22%18.620.76%18.56-0.53%18.87-0.63%0.35%
亚玛顿/002623.SZ
2019-01-2115.5515.7715.5515.700.90%0.19%0.71%630,6009,882,00065%15.671.27%15.52-0.05%15.550.16%15.590.16%0.12%
金刚玻璃/300093.SZ
2019-01-216.746.806.646.75-0.15%0.66%1.43%2,513,60016,855,00099%6.710.48%6.69-0.24%6.700.21%6.660.50%0.75%
道氏技术/300409.SZ
2019-01-2113.2013.2612.9913.140.31%0.08%-0.83%5,574,00073,182,00097%13.131.78%12.96-0.38%13.09-0.19%13.25-0.33%-0.26%
诺德股份/600110.SH
2019-01-214.204.214.154.170.00%-0.02%-0.48%8,925,40037,230,00085%4.17-0.02%4.17-0.50%4.19-0.17%4.190.00%0.31%
浙江东日/600113.SH
2019-01-217.087.117.017.050.28%-0.16%-2.69%2,537,90017,920,00051%7.060.81%7.04-0.71%7.12-0.36%7.25-0.59%0.09%
有研新材/600206.SH
2019-01-217.177.237.127.160.14%-0.22%0.18%9,757,70070,024,00083%7.180.73%7.160.04%7.170.04%7.150.22%0.52%
新湖中宝/600208.SH
2019-01-212.892.922.882.900.35%0.00%-0.31%24,730,80071,715,000124%2.900.52%2.890.14%2.890.00%2.91-0.21%0.06%
紫江企业/600210.SH
2019-01-213.643.663.623.63-0.55%-0.06%-0.95%17,963,50065,237,00059%3.63-0.47%3.67-0.11%3.66-0.11%3.670.06%-0.09%
梦舟股份/600255.SH
2019-01-212.092.262.062.163.35%0.70%3.70%73,090,100156,752,000190%2.151.51%2.121.44%2.100.48%2.081.22%1.12%
三峡新材/600293.SH
2019-01-214.144.214.134.170.72%-0.10%-1.49%5,444,00022,724,00070%4.171.14%4.15-0.46%4.18-0.50%4.230.14%0.45%
五矿资本/600390.SH
2019-01-217.457.527.417.490.81%0.27%1.15%5,386,00040,231,000101%7.470.93%7.420.24%7.420.38%7.410.16%0.39%
老凤祥/600612.SH
2019-01-2141.6142.9039.8542.781.28%3.61%1.34%2,703,400111,625,000147%41.29-2.42%42.11-0.62%41.89-0.41%42.22-0.80%-0.17%
天津磁卡/600800.SH
2019-01-215.075.115.025.05-0.39%-0.18%-0.39%3,206,80016,222,00080%5.060.32%5.05-1.06%5.080.08%5.070.06%0.03%
旗滨集团/601636.SH
2019-01-214.034.134.014.050.75%-0.49%2.14%33,844,200137,729,000129%4.072.21%4.000.76%4.010.50%3.970.56%0.38%