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
2019-11-144.534.564.514.550.44%0.29%0.71%1,412,8006,410,00067%4.541.05%4.490.54%4.490.00%4.520.00%0.00%
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
2019-11-146.136.216.096.201.14%0.65%-3.97%2,854,50017,583,00063%6.160.46%6.16-0.85%6.27-1.00%6.46-1.10%-0.54%
欣龙控股/000955.SZ
2019-11-143.743.793.723.75-0.27%-0.19%-2.57%2,708,80010,177,00049%3.760.81%3.73-0.24%3.78-0.55%3.85-0.31%-0.35%
安泰科技/000969.SZ
2019-11-146.066.065.976.00-0.99%-0.28%-5.02%3,407,30020,501,00061%6.02-0.53%6.03-1.28%6.15-0.98%6.32-0.44%-0.52%
粤华包/000986.SZ
伟星股份/002003.SZ
2019-11-145.935.935.855.87-0.34%-0.24%-0.37%1,006,0005,919,00072%5.88-0.27%5.900.32%5.89-0.12%5.89-0.05%-0.22%
东信和平/002017.SZ
2019-11-1413.6014.0813.5013.731.70%-0.41%-5.93%15,727,400216,832,00078%13.792.34%13.580.05%13.79-1.37%14.60-0.69%-0.11%
青岛金王/002094.SZ
2019-11-144.684.724.644.67-0.21%-0.23%-5.43%5,272,60024,680,00061%4.68-0.62%4.70-1.01%4.79-1.09%4.94-0.66%-0.74%
浔兴股份/002098.SZ
2019-11-146.986.986.986.98-10.05%0.00%-10.19%3,610,40025,201,00016%6.98-11.69%7.99-0.34%7.910.27%7.77-0.15%0.39%
恒宝股份/002104.SZ
2019-11-147.807.977.737.80-1.14%-0.80%-3.44%25,084,300197,247,00061%7.861.13%7.810.72%7.82-0.31%8.08-1.26%-0.54%
韵达股份/002120.SZ
2019-11-1431.7232.4531.5332.251.83%0.04%-0.45%5,489,700176,979,00086%32.242.23%31.990.80%31.920.02%32.40-0.22%-0.75%
沃尔核材/002130.SZ
2019-11-144.394.474.384.421.14%-0.18%-3.56%7,715,50034,168,00071%4.430.84%4.42-0.76%4.50-1.42%4.58-0.24%0.01%
游族网络/002174.SZ
2019-11-1414.6114.6114.2914.44-0.62%-0.19%-1.51%7,328,700106,022,00066%14.47-1.26%14.59-0.82%14.840.11%14.660.16%-0.58%
亚玛顿/002623.SZ
2019-11-1412.8813.0412.8812.95-0.38%-0.21%-2.84%300,3003,897,00044%12.98-0.04%12.98-0.29%13.29-0.60%13.33-0.09%-0.28%
金刚玻璃/300093.SZ
2019-11-1411.5612.2811.5012.185.91%1.00%6.78%6,295,80075,918,000177%12.065.89%11.734.06%11.543.19%11.410.85%-0.34%
道氏技术/300409.SZ
2019-11-1411.7511.7611.5511.55-1.79%-0.63%-2.68%3,666,30042,614,00070%11.62-2.20%11.87-1.45%11.98-0.11%11.870.03%0.28%
诺德股份/600110.SH
2019-11-143.853.873.803.83-0.52%-0.13%-5.15%8,099,60031,060,00086%3.84-1.41%3.88-1.62%3.96-1.30%4.04-0.57%-0.32%
浙江东日/600113.SH
2019-11-146.876.896.806.84-0.15%-0.09%-3.63%1,687,00011,550,00065%6.850.21%6.84-0.73%6.94-0.67%7.10-0.55%-0.35%
有研新材/600206.SH
2019-11-149.769.909.639.860.51%0.92%-3.34%13,528,200132,174,00076%9.77-0.70%9.77-1.25%9.99-1.18%10.20-0.45%-0.14%
新湖中宝/600208.SH
2019-11-144.004.153.944.040.75%-0.42%-11.09%345,032,3001,399,803,00054%4.060.80%4.09-1.71%4.27-4.41%4.54-0.59%3.85%
紫江企业/600210.SH
2019-11-143.523.543.493.520.00%0.11%-3.35%4,488,20015,780,00066%3.52-0.57%3.52-0.40%3.55-0.64%3.64-0.30%-0.16%
梦舟股份/600255.SH
2019-11-141.511.551.511.53-2.55%-0.13%-6.08%29,613,90045,357,00072%1.53-1.61%1.64-0.84%1.64-0.49%1.63-0.31%0.16%
三峡新材/600293.SH
2019-11-143.013.053.003.041.33%0.40%-4.10%6,134,00018,572,00081%3.030.46%3.03-1.04%3.08-0.90%3.17-0.81%-0.83%
五矿资本/600390.SH
2019-11-147.367.517.367.460.81%0.05%-2.99%5,194,50038,729,00052%7.460.51%7.46-0.97%7.62-0.65%7.69-0.13%0.16%
老凤祥/600612.SH
2019-11-1448.9349.0048.1048.30-1.93%-0.13%-3.37%2,253,000108,962,00092%48.36-0.68%48.36-0.21%48.64-0.85%49.98-0.51%-0.23%
天津磁卡/600800.SH
2019-11-145.225.285.215.240.38%-0.04%-5.86%2,148,60011,264,00044%5.24-0.27%5.27-0.83%5.37-1.05%5.57-0.52%-0.20%
旗滨集团/601636.SH
2019-11-144.294.434.244.392.81%0.80%2.12%32,527,800141,654,000103%4.361.49%4.320.28%4.350.28%4.300.54%0.69%