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
2019-07-184.534.544.434.45-1.77%-0.58%-1.24%1,814,3008,120,00087%4.48-1.78%4.520.53%4.480.16%4.51-0.40%-0.64%
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
2019-07-187.347.357.147.15-2.59%-0.90%-4.74%6,934,80050,037,00046%7.22-1.97%7.280.39%7.25-1.36%7.51-0.01%0.48%
欣龙控股/000955.SZ
2019-07-184.284.294.194.19-3.01%-0.78%-2.56%8,244,20034,815,00091%4.22-3.03%4.340.09%4.30-0.14%4.30-0.62%-0.50%
安泰科技/000969.SZ
2019-07-187.868.117.817.83-0.89%-1.68%0.04%13,564,000108,017,000132%7.960.70%7.930.69%7.880.72%7.83-0.36%-0.85%
粤华包/000986.SZ
伟星股份/002003.SZ
2019-07-186.396.596.306.450.62%-0.52%0.34%5,643,00036,590,000149%6.481.08%6.441.39%6.370.86%6.43-0.16%-0.67%
东信和平/002017.SZ
2019-07-1811.5011.6011.1811.19-3.53%-1.10%-6.20%8,150,70092,220,00067%11.31-3.39%11.65-0.19%11.51-0.23%11.93-0.62%-0.74%
青岛金王/002094.SZ
2019-07-185.265.285.145.14-3.20%-0.98%-3.22%9,108,00047,279,00092%5.19-2.77%5.30-0.94%5.32-0.49%5.31-0.24%0.05%
浔兴股份/002098.SZ
2019-07-185.415.575.355.46-2.85%0.76%-3.60%7,848,00042,528,00095%5.42-4.55%5.56-0.89%5.55-1.33%5.66-0.74%-0.69%
恒宝股份/002104.SZ
2019-07-187.467.476.956.96-7.57%-2.67%-9.02%32,814,800234,653,00086%7.15-5.32%7.35-3.06%7.46-2.45%7.65-0.52%0.37%
韵达股份/002120.SZ
2019-07-1832.2032.2231.7131.85-1.45%-0.11%1.46%3,138,300100,066,00095%31.89-0.52%31.840.60%31.680.30%31.390.26%0.06%
沃尔核材/002130.SZ
2019-07-184.974.974.844.88-2.79%-0.39%-2.20%10,235,50050,145,00099%4.90-2.39%4.97-1.17%4.98-0.28%4.99-0.89%-0.80%
游族网络/002174.SZ
2019-07-1815.5115.5515.2115.22-3.06%-0.84%-9.86%5,839,10089,626,00048%15.35-2.13%15.59-0.50%15.66-1.32%16.88-1.81%-0.53%
亚玛顿/002623.SZ
2019-07-1814.9414.9414.5614.60-1.88%-0.82%-2.29%607,4008,941,00065%14.72-1.10%14.82-0.34%15.070.01%14.94-0.09%-0.03%
金刚玻璃/300093.SZ
2019-07-187.587.747.557.640.13%-0.18%0.04%2,156,50016,506,00058%7.650.28%7.590.56%7.63-0.55%7.640.18%0.00%
道氏技术/300409.SZ
2019-07-1811.7411.7511.3411.35-3.32%-1.10%-7.94%3,888,00044,620,00071%11.48-3.04%11.71-0.49%11.75-1.24%12.33-2.39%-0.78%
诺德股份/600110.SH
2019-07-184.925.354.885.3510.08%5.27%10.01%88,706,900450,810,000155%5.082.25%5.040.94%4.981.43%4.861.00%0.62%
浙江东日/600113.SH
2019-07-187.197.197.017.03-2.36%-0.90%-2.60%2,293,60016,270,00077%7.09-2.21%7.19-0.28%7.17-0.10%7.22-0.88%-0.50%
有研新材/600206.SH
2019-07-1811.3211.9211.3011.490.61%-1.25%2.86%52,018,400605,301,000167%11.642.29%11.432.07%11.231.30%11.170.53%-0.73%
新湖中宝/600208.SH
2019-07-183.073.083.033.03-2.26%-0.56%-1.40%25,665,70078,208,00084%3.05-2.15%3.070.66%3.040.07%3.07-0.94%-0.50%
紫江企业/600210.SH
2019-07-183.923.923.823.84-2.04%-0.31%-3.66%6,583,70025,360,00094%3.85-1.61%3.94-1.23%3.96-0.55%3.99-0.70%-0.31%
梦舟股份/600255.SH
2019-07-181.781.781.761.76-1.68%-0.56%-2.98%10,063,00017,809,00094%1.77-1.50%1.79-0.39%1.79-0.56%1.81-0.87%-0.84%
三峡新材/600293.SH
2019-07-184.304.554.244.462.53%1.43%2.79%19,526,40085,851,000147%4.400.85%4.40-0.25%4.380.23%4.340.32%0.27%
五矿资本/600390.SH
2019-07-189.089.129.009.01-1.64%-0.33%-2.01%5,450,50049,272,00081%9.04-1.41%9.14-0.41%9.15-0.28%9.20-0.64%-0.52%
老凤祥/600612.SH
2019-07-1843.0043.6542.7342.900.94%-0.66%-0.81%1,951,50084,274,000135%43.181.61%42.790.82%42.71-0.14%43.25-0.60%-0.38%
天津磁卡/600800.SH
2019-07-185.765.795.635.67-2.41%-0.28%-4.26%5,011,60028,494,00085%5.69-2.99%5.79-0.50%5.79-0.70%5.92-0.67%-0.45%
旗滨集团/601636.SH
2019-07-183.843.853.763.76-2.08%-0.61%-0.19%13,338,60050,463,000108%3.78-1.89%3.820.47%3.790.35%3.77-0.21%-0.18%