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
2020-07-064.604.804.564.785.05%2.18%6.60%24,107,800112,781,000222%4.683.29%4.591.87%4.541.57%4.481.33%0.49%
西王食品/000639.SZ
2020-07-065.455.755.445.754.74%2.08%0.45%29,527,000166,337,000147%5.632.85%5.570.91%5.560.11%5.72-0.97%-0.41%
新兴铸管/000778.SZ
2020-07-063.603.783.603.786.18%2.22%7.02%97,957,700362,295,000283%3.704.23%3.613.03%3.572.58%3.531.58%0.35%
*ST胜尔/000890.SZ
2020-07-062.232.302.212.271.79%0.62%3.51%10,759,10024,274,000270%2.261.62%2.232.11%2.211.99%2.190.83%-0.17%
山东威达/002026.SZ
2020-07-065.185.375.185.353.68%1.13%4.88%7,457,40039,449,000205%5.292.70%5.181.93%5.131.52%5.100.93%0.22%
宝鹰股份/002047.SZ
2020-07-065.515.775.425.47-1.97%-1.16%3.56%71,852,400397,645,000245%5.53-0.31%5.521.73%5.411.73%5.281.89%0.78%
沙钢股份/002075.SZ
2020-07-0612.1212.7012.0012.411.31%0.58%-4.35%105,860,2001,306,113,000120%12.340.94%12.270.74%12.31-1.05%12.98-2.35%-0.44%
万邦德/002082.SZ
2020-07-069.9410.289.9410.263.43%0.87%3.25%6,609,10067,226,000175%10.173.01%10.021.75%9.990.71%9.940.52%0.29%
海鸥住工/002084.SZ
2020-07-0610.1010.689.9010.403.07%2.11%10.71%22,304,700227,165,000134%10.192.45%10.023.09%9.742.79%9.390.58%1.16%
恒星科技/002132.SZ
2020-07-062.672.752.672.742.62%0.62%3.67%27,873,90075,896,000253%2.722.83%2.682.17%2.661.72%2.641.03%0.05%
西部材料/002149.SZ
2020-07-067.177.507.167.474.77%1.72%6.11%14,236,000104,547,000225%7.343.38%7.182.63%7.121.95%7.041.25%0.20%
通润装备/002150.SZ
2020-07-066.907.156.887.122.89%1.18%1.08%14,545,400102,354,000127%7.042.12%6.950.62%7.00-0.34%7.04-0.47%0.10%
海亮股份/002203.SZ
2020-07-069.169.399.129.383.42%0.72%4.00%9,620,40089,593,000278%9.312.87%9.142.57%9.052.13%9.021.13%-0.12%
齐心集团/002301.SZ
2020-07-0616.9518.3016.7918.005.26%3.82%7.20%21,106,600365,949,000173%17.342.34%17.171.24%16.991.68%16.790.47%0.04%
巨力索具/002342.SZ
2020-07-063.053.153.053.143.63%1.26%5.02%18,564,20057,572,000258%3.103.33%3.042.33%3.011.96%2.991.18%0.08%
潮宏基/002345.SZ
2020-07-063.473.613.463.583.17%1.22%5.05%19,584,40069,272,000239%3.542.82%3.472.36%3.431.90%3.411.07%0.12%
高乐股份/002348.SZ
2020-07-062.622.702.602.693.07%1.05%4.18%20,882,70055,586,000196%2.662.82%2.611.87%2.601.80%2.580.31%-1.18%
顺丰控股/002352.SZ
2020-07-0656.6057.4255.8056.780.98%0.29%2.47%36,466,8002,064,603,000165%56.621.71%56.061.47%55.580.88%55.410.36%0.38%
*ST中南/002445.SZ
2020-07-061.581.631.561.611.90%1.58%-1.04%11,868,00018,808,000135%1.592.19%1.57-0.63%1.59-0.75%1.63-0.85%-0.13%
大金重工/002487.SZ
2020-07-066.196.546.086.537.05%2.96%8.92%17,426,200110,522,000172%6.344.29%6.192.32%6.101.79%6.001.18%0.37%
浙江永强/002489.SZ
2020-07-064.354.584.354.564.11%1.60%7.42%123,746,600555,363,000168%4.492.02%4.382.12%4.322.35%4.251.29%-0.30%
*ST鼎龙/002502.SZ
2020-07-062.782.892.772.872.87%1.09%4.44%9,535,10027,073,000211%2.843.58%2.781.94%2.771.43%2.750.73%-0.40%
德力股份/002571.SZ
2020-07-065.255.415.255.392.08%0.80%-7.15%33,756,900180,510,00062%5.350.94%5.34-0.93%5.48-7.23%5.81-0.38%2.33%
索菲亚/002572.SZ
2020-07-0623.9124.7223.9124.231.38%-0.21%3.49%24,216,100587,970,000146%24.280.77%24.27-0.06%24.171.16%23.410.82%0.30%
明牌珠宝/002574.SZ
2020-07-064.915.064.885.032.24%0.80%3.93%16,733,50083,501,000293%4.991.86%4.911.83%4.881.90%4.841.34%0.24%
*ST群兴/002575.SZ
2020-07-063.363.523.193.432.08%1.09%11.62%17,787,10060,357,000155%3.393.01%3.283.08%3.226.13%3.071.25%-0.86%
姚记科技/002605.SZ
2020-07-0636.9037.8836.4037.280.43%0.32%1.38%21,397,400795,163,000105%37.16-0.39%37.49-1.77%37.840.28%36.770.54%0.36%
哈尔斯/002615.SZ
2020-07-064.844.994.804.983.11%1.10%3.62%9,448,60046,548,000213%4.932.20%4.871.52%4.831.43%4.810.50%-0.07%
德尔未来/002631.SZ
2020-07-067.888.177.888.153.16%1.07%5.32%12,542,400101,142,000158%8.062.35%7.911.57%7.841.28%7.740.94%0.39%
仁东控股/002647.SZ
2020-07-0635.7836.0935.2235.67-0.31%0.00%1.64%4,543,300162,054,00080%35.67-0.19%35.701.26%35.41-0.59%35.100.29%0.36%
珠江钢琴/002678.SZ
2020-07-067.407.657.387.562.44%0.52%2.72%5,906,50044,420,000267%7.522.19%7.441.47%7.411.27%7.360.74%0.09%
金一文化/002721.SZ
2020-07-064.684.704.504.536.09%-2.05%7.58%60,949,400281,894,000527%4.6310.44%4.4613.40%4.3312.06%4.2110.01%0.98%
萃华珠宝/002731.SZ
2020-07-067.928.207.838.122.33%1.27%4.99%19,936,500159,857,000168%8.021.93%7.891.23%7.861.34%7.730.89%0.18%
旗天科技/300061.SZ
2020-07-065.626.195.566.016.75%0.75%5.72%30,808,600183,759,000199%5.974.37%5.810.99%5.781.74%5.691.37%1.13%
文化长城/300089.SZ
2020-07-063.904.163.714.158.92%5.68%14.42%18,114,40071,136,000193%3.936.74%3.754.78%3.684.01%3.632.17%0.60%
富瑞特装/300228.SZ
2020-07-064.094.314.054.285.68%1.74%5.86%23,072,60097,056,000281%4.214.16%4.123.52%4.072.83%4.041.38%-0.24%
海伦钢琴/300329.SZ
2020-07-067.377.477.267.411.65%0.39%3.40%6,425,40047,426,000260%7.382.03%7.281.78%7.221.42%7.171.10%0.25%
东睦股份/600114.SH
2020-07-0610.4610.9910.4610.975.48%1.49%6.41%33,303,900359,989,000158%10.814.36%10.551.74%10.451.87%10.310.87%0.24%
新日恒力/600165.SH
2020-07-065.245.365.225.291.15%0.13%0.95%26,752,200141,324,00082%5.280.51%5.28-0.36%5.31-0.36%5.241.00%1.28%
大西洋/600558.SH
2020-07-062.943.042.943.043.05%1.16%3.72%22,559,30067,782,000324%3.012.21%2.971.68%2.951.69%2.931.07%0.05%
宁波富邦/600768.SH
2020-07-069.7810.229.7810.174.20%1.20%4.79%7,324,80073,605,000239%10.053.31%9.862.47%9.782.10%9.710.92%-0.32%
新钢股份/600782.SH
2020-07-064.324.564.304.556.56%2.39%7.18%94,982,100422,073,000283%4.444.32%4.353.50%4.313.29%4.250.88%-0.01%
贵绳股份/600992.SH
2020-07-066.386.606.376.552.99%0.61%3.82%2,883,70018,773,000227%6.512.50%6.412.10%6.361.94%6.310.82%-0.12%
玉龙股份/601028.SH
2020-07-0612.2212.4512.0512.09-0.49%-1.16%8.52%11,500,000140,666,00092%12.230.86%12.18-0.16%12.121.55%11.141.32%1.42%
丰林集团/601996.SH
2020-07-062.602.692.592.694.26%1.62%4.91%20,095,80053,187,000266%2.652.88%2.602.04%2.581.82%2.561.18%0.17%
喜临门/603008.SH
2020-07-0610.9211.3910.8911.243.50%0.17%2.47%12,315,600138,190,000202%11.223.52%11.051.40%10.991.27%10.970.34%-0.27%