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
2021-04-227.407.497.337.34-1.08%-0.70%-2.47%3,465,80025,618,00052%7.390.12%7.49-0.28%7.510.27%7.53-0.49%-0.10%
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
2021-04-226.706.776.616.64-0.75%-0.38%-1.60%3,142,70020,947,00079%6.67-1.16%6.74-1.25%6.780.07%6.75-0.49%-0.06%
欣龙控股/000955.SZ
2021-04-226.276.326.156.17-2.83%-0.63%-3.55%17,523,000108,792,00058%6.21-1.54%6.31-2.14%6.43-0.09%6.400.08%0.87%
安泰科技/000969.SZ
2021-04-227.397.827.397.745.45%1.14%3.06%37,338,500285,769,000146%7.653.98%7.57-0.13%7.580.81%7.510.72%0.76%
粤华包/000986.SZ
伟星股份/002003.SZ
2021-04-226.987.136.957.052.17%-0.10%2.20%9,569,50067,535,000181%7.062.69%6.950.54%6.950.71%6.900.63%0.09%
东信和平/002017.SZ
2021-04-2211.1311.3710.8511.351.34%2.01%0.72%19,156,500213,143,000108%11.13-1.24%11.22-1.22%11.34-0.72%11.270.07%0.35%
青岛金王/002094.SZ
2021-04-223.423.623.393.522.62%0.66%5.29%30,369,400106,205,000160%3.502.88%3.441.84%3.411.40%3.341.12%0.75%
浔兴股份/002098.SZ
2021-04-226.106.186.076.11-0.16%-0.10%-1.88%2,317,80014,176,00059%6.120.33%6.17-1.38%6.290.14%6.23-0.03%0.11%
恒宝股份/002104.SZ
2021-04-226.036.205.996.131.16%0.66%1.32%10,209,30062,173,00084%6.09-0.21%6.13-0.73%6.170.31%6.050.30%-0.67%
韵达股份/002120.SZ
2021-04-2213.1313.1512.8612.93-1.30%-0.44%-0.42%10,407,400135,160,00083%12.99-0.65%13.100.36%13.010.30%12.98-0.54%-1.01%
沃尔核材/002130.SZ
2021-04-226.806.826.556.58-1.64%-1.14%1.17%38,477,400256,118,00098%6.660.67%6.61-0.15%6.610.66%6.500.53%0.37%
游族网络/002174.SZ
2021-04-2214.4014.5614.1814.24-1.11%-0.57%-3.00%21,897,400313,609,00044%14.32-0.08%14.47-0.13%14.47-0.01%14.680.15%1.10%
亚玛顿/002623.SZ
2021-04-2232.0732.4031.8131.94-0.44%-0.32%-4.57%1,935,30062,014,00069%32.04-1.13%32.61-1.22%32.78-0.58%33.47-0.47%-0.26%
金刚玻璃/300093.SZ
2021-04-2217.5518.4317.5318.304.51%1.27%10.01%7,117,000128,601,000104%18.071.11%18.121.30%17.603.09%16.641.87%2.37%
道氏技术/300409.SZ
2021-04-2212.5312.6512.2312.30-0.97%-0.95%-1.87%5,598,30069,518,00084%12.420.23%12.46-0.49%12.430.46%12.54-0.52%-0.37%
诺德股份/600110.SH
2021-04-227.207.437.207.394.53%0.72%3.84%38,922,900285,561,000118%7.343.28%7.27-0.68%7.261.24%7.120.23%-0.24%
浙江东日/600113.SH
2021-04-226.246.326.226.23-0.48%-0.50%-0.61%1,913,30011,979,00042%6.260.27%6.26-0.38%6.290.06%6.270.13%0.32%
有研新材/600206.SH
2021-04-2211.4711.6111.4411.480.61%-0.28%-0.06%5,982,40068,872,00079%11.510.82%11.52-0.19%11.510.32%11.49-0.36%-0.15%
新湖中宝/600208.SH
2021-04-223.093.103.073.08-0.32%-0.16%-0.48%17,593,90054,281,00075%3.09-0.16%3.10-0.45%3.110.06%3.100.13%0.11%
紫江企业/600210.SH
2021-04-224.694.744.674.731.07%0.32%0.38%6,348,00029,932,00073%4.720.47%4.71-0.11%4.710.13%4.71-0.11%-0.23%
鑫科材料/600255.SH
2021-04-222.322.402.322.351.73%-0.42%-0.13%20,606,50048,640,000108%2.361.51%2.35-0.25%2.360.26%2.35-1.09%0.01%
三峡新材/600293.SH
2021-04-222.342.372.312.330.00%-0.13%2.06%5,383,90012,558,00040%2.330.39%2.34-0.81%2.360.56%2.280.40%0.51%
五矿资本/600390.SH
2021-04-226.336.356.286.30-0.16%-0.21%-1.13%12,321,50077,783,000102%6.31-0.47%6.36-0.44%6.370.02%6.37-0.31%-0.25%
老凤祥/600612.SH
2021-04-2256.9457.2356.5657.100.56%0.30%0.00%855,70048,714,00057%56.930.28%56.930.53%56.650.08%57.10-0.05%0.32%
渤海化学/600800.SH
2021-04-224.965.004.904.93-0.80%-0.36%-1.52%4,341,90021,485,00073%4.95-0.40%5.00-0.50%5.010.06%5.01-0.52%-0.29%
旗滨集团/601636.SH
2021-04-2214.0314.0613.8214.010.00%0.43%4.00%22,108,200308,412,00060%13.950.08%13.951.20%13.700.79%13.470.34%0.48%