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
方大集团/000055.SZ
2019-07-184.994.994.894.91-1.60%-0.43%-2.05%3,925,00019,354,00078%4.93-1.97%4.990.16%4.97-0.16%5.01-0.58%-0.44%
西王食品/000639.SZ
2019-07-185.855.865.605.62-4.26%-1.21%-8.54%8,856,90050,387,00090%5.69-2.54%5.88-2.00%5.95-1.67%6.15-1.54%-0.28%
新兴铸管/000778.SZ
2019-07-184.374.374.324.32-1.14%-0.41%-1.39%12,293,40053,330,000100%4.34-0.98%4.36-0.05%4.35-0.05%4.38-0.57%-0.25%
法 尔 胜/000890.SZ
2019-07-184.824.954.684.70-3.29%-1.49%-6.60%10,710,20051,098,000135%4.77-2.33%4.84-0.74%4.88-1.16%5.03-1.78%-1.43%
山东威达/002026.SZ
2019-07-185.775.775.635.64-2.25%-0.74%-1.42%1,989,70011,305,000102%5.68-1.56%5.73-0.05%5.710.18%5.72-0.49%-0.34%
宝鹰股份/002047.SZ
2019-07-185.585.595.535.58-0.09%0.50%-0.68%8,921,30049,532,000102%5.55-0.50%5.58-0.14%5.58-0.16%5.62-0.81%-0.06%
沙钢股份/002075.SZ
2019-07-187.897.897.717.73-2.15%-0.62%-1.85%8,290,20064,482,00085%7.78-1.78%7.90-0.22%7.88-0.18%7.88-0.39%-0.30%
万邦德/002082.SZ
2019-07-189.799.859.609.60-2.93%-1.06%-1.97%1,523,80014,786,00087%9.70-1.94%9.84-0.67%9.83-0.56%9.790.03%0.05%
海鸥住工/002084.SZ
2019-07-184.965.464.915.041.61%-1.95%4.13%6,540,40033,620,000241%5.143.73%5.063.06%5.002.80%4.841.96%0.00%
恒星科技/002132.SZ
2019-07-182.952.962.922.92-2.01%-0.65%-1.72%9,521,80027,989,00046%2.94-2.59%2.99-0.40%3.00-0.17%2.970.03%0.17%
西部材料/002149.SZ
2019-07-188.929.178.909.080.67%0.19%-6.24%11,328,400102,673,00048%9.060.48%9.001.08%8.89-0.59%9.68-0.48%-0.11%
通润装备/002150.SZ
2019-07-185.845.875.665.66-3.90%-1.22%-3.08%5,318,70030,478,00058%5.73-2.30%5.84-1.18%5.86-0.07%5.840.00%0.32%
海亮股份/002203.SZ
2019-07-189.929.989.509.87-1.30%1.85%-3.09%12,805,600124,096,000189%9.69-3.21%9.87-2.02%9.98-1.59%10.19-1.53%-0.74%
齐心集团/002301.SZ
2019-07-1811.9012.2011.7312.163.05%1.24%3.29%6,583,60079,077,000179%12.012.07%11.910.31%11.910.66%11.770.50%0.13%
巨力索具/002342.SZ
2019-07-183.483.483.393.39-2.59%-0.91%-2.47%5,717,50019,558,00099%3.42-1.87%3.46-0.06%3.45-0.09%3.48-0.97%-0.44%
潮宏基/002345.SZ
2019-07-184.284.344.204.20-1.18%-1.50%-1.85%11,039,30047,067,000100%4.260.50%4.261.12%4.23-0.28%4.28-1.06%-1.03%
高乐股份/002348.SZ
2019-07-183.473.533.393.42-2.56%-0.93%-0.81%6,050,80020,890,000102%3.45-1.37%3.480.43%3.460.17%3.45-0.17%-0.32%
顺丰控股/002352.SZ
2019-07-1833.5033.5033.0033.30-1.07%0.17%-1.36%2,900,20096,409,00058%33.24-0.84%33.68-0.44%33.76-0.10%33.76-0.26%0.11%
ST中南/002445.SZ
2019-07-181.601.601.561.56-2.50%-0.95%-5.40%5,053,1007,961,00093%1.58-1.75%1.60-0.37%1.60-1.29%1.65-1.08%-0.73%
大金重工/002487.SZ
2019-07-184.164.184.094.13-1.67%0.00%-0.72%1,851,8007,648,00086%4.13-1.57%4.17-0.26%4.160.05%4.16-0.43%-0.27%
浙江永强/002489.SZ
2019-07-183.453.473.373.38-2.87%-0.91%-1.66%12,110,90041,305,00094%3.41-2.49%3.49-0.88%3.490.09%3.44-0.06%0.04%
鼎龙文化/002502.SZ
2019-07-183.393.693.383.442.38%-1.49%1.06%11,635,70040,629,000243%3.493.74%3.452.92%3.412.16%3.400.41%-0.46%
德力股份/002571.SZ
2019-07-185.675.675.525.550.73%-0.47%1.48%4,424,00024,668,000164%5.581.07%5.550.54%5.530.67%5.470.04%-0.37%
索菲亚/002572.SZ
2019-07-1818.0618.1717.8418.00-0.99%0.02%-3.07%3,420,90061,563,00058%18.00-1.31%18.16-0.25%18.21-0.88%18.57-0.70%-0.13%
明牌珠宝/002574.SZ
2019-07-185.615.685.525.52-0.18%-1.64%-3.55%6,188,90034,731,00076%5.611.26%5.580.89%5.55-0.18%5.72-1.62%-0.56%
群兴玩具/002575.SZ
2019-07-187.027.167.027.05-0.42%-0.79%0.54%3,848,30027,347,00075%7.110.25%7.100.52%7.011.14%7.01-0.85%-0.31%
姚记扑克/002605.SZ
2019-07-1810.5210.5210.2310.26-1.63%-0.90%-6.00%2,711,40028,070,00039%10.35-1.02%10.49-1.09%10.60-1.29%10.92-0.21%0.22%
哈尔斯/002615.SZ
2019-07-185.525.685.445.621.08%1.02%1.63%7,152,80039,789,000126%5.56-0.27%5.60-0.71%5.610.20%5.530.22%-0.19%
德尔未来/002631.SZ
2019-07-187.887.887.737.77-2.51%-0.08%-2.36%3,952,70030,737,000110%7.78-2.76%7.90-0.92%7.92-0.72%7.96-0.76%-0.79%
仁东控股/002647.SZ
2019-07-1815.9215.9815.7115.73-1.19%-0.61%1.69%1,375,40021,768,00059%15.83-0.33%15.870.01%15.860.55%15.470.57%0.93%
珠江钢琴/002678.SZ
2019-07-187.237.237.097.14-1.24%0.07%-2.72%372,1002,655,00051%7.14-0.93%7.19-0.69%7.25-1.09%7.34-0.50%-0.40%
金一文化/002721.SZ
2019-07-185.825.865.635.65-1.40%-1.74%-2.43%6,443,00037,050,000100%5.750.42%5.740.69%5.70-0.09%5.79-1.71%-0.91%
萃华珠宝/002731.SZ
2019-07-1810.9611.1810.5510.630.66%-2.00%-6.87%20,274,000219,915,00064%10.852.05%10.721.67%10.76-1.10%11.41-0.54%0.48%
康旗股份/300061.SZ
2019-07-186.266.275.935.97-4.94%-1.50%-7.56%3,868,90023,448,000118%6.06-3.81%6.22-2.22%6.35-1.69%6.46-1.27%-0.81%
文化长城/300089.SZ
2019-07-183.963.983.873.88-2.76%-0.67%-5.87%7,714,70030,137,00061%3.91-2.76%3.990.15%3.99-1.04%4.12-0.94%-1.02%
富瑞特装/300228.SZ
2019-07-185.795.805.655.66-2.58%-0.95%-2.55%6,523,30037,277,00092%5.71-2.16%5.79-0.40%5.77-0.21%5.81-0.72%-0.72%
海伦钢琴/300329.SZ
2019-07-187.557.607.457.45-1.97%-0.49%-0.85%1,516,10011,351,00092%7.49-1.33%7.540.05%7.51-0.03%7.51-0.27%-0.37%
东睦股份/600114.SH
2019-07-186.586.586.436.45-1.83%-0.42%-0.06%2,470,40016,002,00094%6.48-0.95%6.500.29%6.470.12%6.45-0.22%-0.06%
新日恒力/600165.SH
2019-07-184.054.063.973.99-1.48%-0.55%1.17%7,200,00028,890,00070%4.01-1.21%4.04-0.07%4.030.22%3.940.05%-0.25%
大西洋/600558.SH
2019-07-183.493.493.403.41-1.45%-0.38%-1.64%2,947,20010,089,000100%3.42-1.41%3.450.12%3.44-0.17%3.47-0.52%-0.41%
宁波富邦/600768.SH
2019-07-1811.1411.1410.7810.79-2.88%-1.11%-3.55%1,515,40016,534,00097%10.91-2.57%11.12-1.22%11.16-0.51%11.19-0.66%-0.08%
新钢股份/600782.SH
2019-07-184.844.874.774.79-1.64%-0.40%-0.99%12,959,30062,315,00069%4.81-1.33%4.860.29%4.830.15%4.84-0.33%-0.73%
贵绳股份/600992.SH
2019-07-188.208.238.038.03-2.43%-0.62%-3.33%2,757,40022,281,00088%8.08-2.31%8.18-0.29%8.17-0.74%8.31-0.35%-0.06%
玉龙股份/601028.SH
2019-07-185.055.095.015.02-0.59%-0.38%0.86%2,352,00011,851,00071%5.04-1.06%5.060.28%5.020.46%4.98-0.36%-0.20%
丰林集团/601996.SH
2019-07-183.093.093.053.06-1.29%-0.29%0.43%2,874,6008,822,00061%3.07-0.78%3.090.39%3.070.33%3.05-0.07%-0.22%
喜临门/603008.SH
2019-07-1810.3110.3910.2210.24-1.63%-0.41%-3.58%1,408,00014,477,00052%10.28-0.84%10.32-0.35%10.37-0.50%10.62-1.79%-0.45%