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
2019-05-245.425.445.335.411.12%0.30%-2.17%9,020,80048,661,00074%5.390.02%5.42-0.70%5.42-0.64%5.53-0.02%-0.66%
西王食品/000639.SZ
2019-05-248.168.338.098.11-1.70%-0.59%-7.70%4,932,30040,240,00045%8.16-1.75%8.36-1.65%8.46-2.99%8.79-0.11%-0.04%
新兴铸管/000778.SZ
2019-05-244.364.394.354.370.23%0.02%-1.06%13,363,00058,386,00063%4.37-0.11%4.38-0.59%4.39-0.32%4.42-0.16%-0.66%
法 尔 胜/000890.SZ
2019-05-245.675.875.625.73-0.17%-0.43%-3.89%9,204,60052,976,00051%5.76-0.78%5.91-1.44%5.92-0.86%5.960.20%-1.69%
山东威达/002026.SZ
2019-05-246.026.105.976.00-0.50%-0.27%-1.45%1,766,90010,630,00059%6.02-1.07%6.10-0.73%6.10-0.18%6.090.23%-0.35%
宝鹰股份/002047.SZ
2019-05-245.665.795.645.792.30%1.35%-4.63%5,930,00033,876,00060%5.71-0.18%5.76-1.39%5.84-1.40%6.07-0.52%-0.89%
沙钢股份/002075.SZ
2019-05-248.338.808.338.643.10%0.34%6.22%37,281,700321,046,000134%8.612.32%8.531.95%8.311.94%8.130.97%-0.57%
万邦德/002082.SZ
2019-05-249.769.889.709.72-0.41%-0.64%-5.48%1,154,40011,293,00048%9.78-1.19%9.94-0.86%9.96-1.45%10.28-0.05%0.00%
海鸥住工/002084.SZ
2019-05-244.635.094.634.986.18%1.57%6.62%6,752,50033,108,000176%4.905.03%4.792.37%4.732.05%4.671.54%-0.45%
恒星科技/002132.SZ
2019-05-243.133.163.023.02-3.82%-1.76%-7.53%36,501,400112,189,00076%3.07-4.27%3.34-1.10%3.32-0.12%3.270.00%0.62%
西部材料/002149.SZ
2019-05-248.588.738.278.35-3.91%-1.35%-3.08%10,238,80086,659,00065%8.46-2.90%8.73-1.49%8.730.18%8.620.40%-0.19%
通润装备/002150.SZ
2019-05-247.307.487.307.410.27%-0.13%-1.54%1,264,2009,380,00059%7.42-0.28%7.47-0.81%7.49-0.40%7.530.12%-0.23%
海亮股份/002203.SZ
2019-05-2410.9511.4610.9511.261.44%0.36%2.81%14,549,000163,241,000112%11.220.51%11.150.56%11.120.18%10.951.25%0.53%
齐心集团/002301.SZ
2019-05-2410.7410.9410.5310.790.47%0.10%0.64%6,216,80067,010,00094%10.78-0.17%10.88-0.30%10.84-0.18%10.720.67%0.19%
巨力索具/002342.SZ
2019-05-243.583.643.553.57-1.11%-0.45%-4.44%4,736,60016,984,00065%3.59-1.16%3.65-1.25%3.67-0.97%3.74-0.27%-0.53%
潮宏基/002345.SZ
2019-05-244.334.344.224.290.00%0.09%-4.50%5,607,20024,032,00071%4.29-1.20%4.35-1.07%4.37-1.27%4.49-0.29%-0.40%
高乐股份/002348.SZ
2019-05-243.723.763.613.65-2.41%-0.98%-7.78%7,485,50027,588,00051%3.69-2.28%3.78-1.87%3.81-2.23%3.96-0.10%0.42%
顺丰控股/002352.SZ
2019-05-2430.1130.2029.9029.940.13%-0.24%-2.03%2,177,80065,357,00072%30.010.16%30.10-0.58%30.22-0.35%30.56-0.36%-0.68%
ST中南/002445.SZ
2019-05-241.821.831.751.75-4.89%-0.79%-13.75%13,675,30024,130,00099%1.76-5.06%1.84-3.67%1.88-4.02%2.03-2.87%-1.92%
大金重工/002487.SZ
2019-05-244.224.284.164.20-0.47%-0.36%-2.78%1,984,4008,365,00062%4.22-0.68%4.28-0.95%4.28-0.49%4.320.00%-0.16%
浙江永强/002489.SZ
2019-05-243.283.393.263.320.61%-0.30%-3.49%8,543,20028,450,00063%3.330.12%3.36-0.94%3.36-0.53%3.44-0.23%-0.87%
骅威文化/002502.SZ
2019-05-243.533.603.463.47-2.25%-1.73%-6.06%5,075,00017,922,00076%3.53-1.42%3.59-1.54%3.62-1.09%3.69-0.75%-0.89%
德力股份/002571.SZ
2019-05-245.245.345.205.25-0.94%-0.32%-3.28%3,209,80016,905,00043%5.27-2.01%5.36-0.91%5.35-0.22%5.430.22%-0.30%
索菲亚/002572.SZ
2019-05-2419.5319.7219.0819.35-1.28%-0.04%-5.20%6,139,200118,845,00056%19.36-1.00%19.680.06%19.47-1.20%20.41-0.69%-0.53%
明牌珠宝/002574.SZ
2019-05-245.295.355.205.24-0.76%-0.51%-5.53%2,496,40013,148,00061%5.27-1.22%5.34-1.20%5.38-1.38%5.55-0.43%-0.53%
群兴玩具/002575.SZ
2019-05-247.407.517.137.20-2.70%-0.77%-3.96%8,133,60059,021,00062%7.26-2.89%7.42-1.15%7.41-0.64%7.500.20%0.16%
姚记扑克/002605.SZ
2019-05-2410.7011.0510.7010.941.20%0.76%-4.89%4,265,10046,306,00042%10.860.61%10.91-0.85%10.92-1.83%11.500.49%0.53%
哈尔斯/002615.SZ
2019-05-245.405.485.355.38-0.37%-0.35%-4.15%1,206,3006,513,00062%5.40-1.15%5.49-1.01%5.53-0.84%5.61-0.32%-0.51%
德尔未来/002631.SZ
2019-05-248.749.358.749.265.23%1.97%1.10%18,725,000170,034,00079%9.082.37%9.08-1.73%9.17-0.04%9.160.89%-0.54%
仁东控股/002647.SZ
2019-05-2413.5213.8513.4013.49-1.53%-0.93%-0.97%1,868,90025,449,00087%13.621.48%13.470.09%13.49-0.11%13.62-0.11%-0.06%
珠江钢琴/002678.SZ
2019-05-247.807.847.707.76-0.77%-0.06%-0.92%776,4006,029,00045%7.77-0.13%7.81-0.45%7.800.30%7.830.18%0.11%
金一文化/002721.SZ
2019-05-245.545.615.465.49-0.18%-0.53%-6.47%3,235,10017,853,00040%5.52-0.43%5.57-0.96%5.60-1.62%5.87-0.32%-0.85%
萃华珠宝/002731.SZ
2019-05-2415.5715.7015.3715.42-0.96%-0.52%-8.87%2,005,00031,079,00049%15.50-1.14%15.81-1.08%15.92-2.57%16.92-1.54%-0.56%
康旗股份/300061.SZ
2019-05-246.706.896.646.70-0.30%-0.64%-3.19%2,144,70014,461,00061%6.74-1.25%6.85-0.85%6.80-0.35%6.92-0.42%-0.73%
文化长城/300089.SZ
2019-05-244.644.724.614.62-1.70%-0.88%-4.05%6,892,20032,124,00064%4.66-2.10%4.83-0.29%4.79-0.48%4.82-0.50%-1.22%
富瑞特装/300228.SZ
2019-05-246.146.476.146.342.42%0.25%-3.22%15,132,20095,693,00088%6.320.77%6.35-0.24%6.31-1.22%6.55-0.65%-1.40%
海伦钢琴/300329.SZ
2019-05-248.138.288.018.04-0.86%-0.69%-2.98%1,240,80010,045,00070%8.10-0.77%8.17-0.64%8.18-0.54%8.29-0.44%-0.38%
东睦股份/600114.SH
2019-05-246.786.816.736.74-0.74%-0.28%-1.07%2,154,90014,565,00034%6.76-0.68%6.85-0.91%6.87-0.26%6.81-0.07%-0.46%
新日恒力/600165.SH
2019-05-244.214.274.164.190.48%-0.52%-9.05%9,142,00038,506,00048%4.21-0.68%4.30-1.06%4.32-1.86%4.61-0.37%-1.25%
大西洋/600558.SH
2019-05-243.573.583.483.50-1.41%-0.62%-5.23%4,360,90015,359,00078%3.52-1.79%3.58-1.62%3.62-1.20%3.69-0.49%-0.50%
宁波富邦/600768.SH
2019-05-2410.5810.6710.4310.57-0.09%0.11%-1.56%709,7007,493,00063%10.56-0.54%10.66-0.78%10.67-0.57%10.740.01%0.10%
新钢股份/600782.SH
2019-05-245.105.155.055.06-0.98%-0.65%-2.56%20,664,300105,234,00061%5.09-0.99%5.18-0.35%5.15-0.41%5.19-0.37%-0.99%
贵绳股份/600992.SH
2019-05-248.148.408.138.260.12%-0.02%-6.75%2,447,60020,222,00032%8.261.46%8.21-0.23%8.24-2.03%8.86-0.01%0.30%
玉龙股份/601028.SH
2019-05-245.035.414.985.244.17%0.42%3.68%7,251,90037,838,000114%5.223.61%5.141.22%5.07-1.03%5.050.78%-0.49%
丰林集团/601996.SH
2019-05-243.153.193.113.13-0.63%-0.57%-2.86%2,664,2008,388,00072%3.15-0.91%3.18-1.00%3.20-0.44%3.22-0.12%-0.47%
喜临门/603008.SH
2019-05-249.9010.089.9010.07-0.10%0.80%-4.97%2,963,70029,606,00093%9.99-1.36%10.17-1.51%10.23-1.67%10.60-1.26%-0.54%