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
2021-04-144.364.394.314.390.92%0.94%-1.08%3,571,40015,533,00072%4.35-0.07%4.37-0.48%4.40-0.63%4.44-0.20%-0.44%
西王食品/000639.SZ
2021-04-144.934.934.854.92-0.20%0.41%-1.70%5,840,70028,619,00095%4.90-0.57%4.95-0.70%4.98-0.82%5.01-0.22%-0.28%
新兴铸管/000778.SZ
2021-04-144.184.574.174.467.47%0.04%5.04%261,721,1001,166,679,000319%4.466.86%4.373.17%4.322.84%4.252.46%0.57%
*ST胜尔/000890.SZ
2021-04-145.015.094.844.85-4.72%-1.08%-0.72%5,904,30028,947,000111%4.90-3.77%5.06-0.61%5.030.06%4.890.02%-0.45%
山东威达/002026.SZ
2021-04-1411.0811.2810.9611.10-0.09%0.32%-1.97%7,776,80086,052,00054%11.07-0.32%11.11-0.96%11.22-0.59%11.320.40%0.59%
宝鹰股份/002047.SZ
2021-04-143.053.193.033.163.27%0.99%1.02%15,350,00048,033,000179%3.131.79%3.120.29%3.12-0.32%3.130.22%-0.06%
沙钢股份/002075.SZ
2021-04-1410.4210.4910.2310.36-0.58%0.03%3.09%26,644,000275,965,00065%10.36-0.80%10.600.71%10.391.33%10.050.56%0.76%
万邦德/002082.SZ
2021-04-1412.0512.1812.0012.110.50%0.26%-1.81%1,566,00018,915,00059%12.08-0.07%12.18-1.36%12.34-0.48%12.33-0.46%-0.04%
海鸥住工/002084.SZ
2021-04-146.366.446.356.400.79%0.05%-4.05%8,965,40057,354,00070%6.40-0.19%6.53-1.94%6.67-0.42%6.67-0.28%-0.52%
恒星科技/002132.SZ
2021-04-143.173.343.163.324.73%1.44%3.36%40,869,300133,777,000133%3.272.15%3.260.22%3.260.52%3.210.41%-0.17%
西部材料/002149.SZ
2021-04-1411.4412.1411.3512.024.98%1.70%-0.29%12,788,900151,148,000125%11.822.73%11.74-1.08%11.99-0.91%12.06-0.47%-0.35%
通润装备/002150.SZ
2021-04-145.976.125.956.071.68%0.35%0.66%800,8004,844,00090%6.050.80%6.05-0.17%6.070.00%6.030.20%-0.05%
海亮股份/002203.SZ
2021-04-1410.1910.8510.0210.12-0.69%-1.25%4.15%18,707,200191,715,000195%10.251.15%10.161.54%9.941.72%9.721.72%0.83%
齐心集团/002301.SZ
2021-04-1411.3011.4711.1511.17-1.59%-0.60%-0.62%2,514,70028,258,00081%11.24-2.69%11.410.35%11.300.21%11.24-0.17%-0.37%
巨力索具/002342.SZ
2021-04-144.044.054.014.03-0.25%0.00%-1.80%14,234,40057,361,00065%4.03-0.30%4.04-0.07%4.05-0.20%4.10-0.22%-0.21%
潮宏基/002345.SZ
2021-04-144.464.564.404.44-0.22%-0.67%-4.78%11,499,60051,407,00085%4.470.36%4.49-1.25%4.55-1.67%4.66-1.35%-0.44%
高乐股份/002348.SZ
2021-04-142.742.902.602.74-2.84%-0.18%8.21%119,352,000327,572,000116%2.75-5.15%2.762.22%2.662.67%2.532.10%2.34%
顺丰控股/002352.SZ
2021-04-1465.1965.3063.8064.42-0.59%-0.07%-10.51%35,958,6002,318,019,00073%64.46-0.99%66.28-1.24%67.60-2.10%71.98-1.75%-1.62%
*ST中南/002445.SZ
2021-04-142.102.222.102.193.79%0.64%6.67%14,503,20031,563,000206%2.183.37%2.132.51%2.102.63%2.051.53%0.01%
大金重工/002487.SZ
2021-04-148.468.558.258.360.00%-0.38%-6.11%10,957,60091,953,00087%8.39-0.85%8.55-1.62%8.71-1.69%8.90-1.13%-0.99%
浙江永强/002489.SZ
2021-04-143.553.593.543.580.85%0.39%0.03%4,301,40015,338,00082%3.570.06%3.580.03%3.58-0.22%3.580.00%-0.29%
*ST鼎龙/002502.SZ
2021-04-143.043.093.003.091.31%1.25%0.75%2,671,4008,154,00068%3.05-0.39%3.08-0.42%3.09-0.26%3.070.39%0.27%
德力股份/002571.SZ
2021-04-149.109.479.109.401.62%0.76%0.58%2,944,10027,466,00052%9.330.71%9.35-0.93%9.360.04%9.350.21%0.39%
索菲亚/002572.SZ
2021-04-1430.8032.6330.8032.345.76%0.55%-1.56%15,361,500494,064,000131%32.163.73%31.68-1.07%32.28-0.59%32.85-0.51%-0.59%
明牌珠宝/002574.SZ
2021-04-144.004.093.984.072.01%0.57%0.54%2,635,30010,665,00074%4.050.82%4.05-0.86%4.08-0.32%4.050.32%0.11%
*ST群兴/002575.SZ
2021-04-143.763.783.713.72-1.06%-0.72%0.57%2,404,8009,011,00085%3.75-0.77%3.790.69%3.750.43%3.700.24%0.42%
姚记科技/002605.SZ
2021-04-1420.9321.1620.7421.090.48%0.41%-7.19%1,732,70036,394,00071%21.00-0.98%21.61-1.60%21.99-1.55%22.73-1.14%-0.37%
哈尔斯/002615.SZ
2021-04-143.994.123.964.102.76%0.96%2.30%2,910,30011,818,000124%4.061.93%4.030.27%4.040.07%4.010.53%-0.82%
德尔未来/002631.SZ
2021-04-145.806.385.796.145.86%0.15%2.81%8,607,20052,770,000340%6.135.09%6.062.45%6.041.53%5.971.43%0.00%
仁东控股/002647.SZ
2021-04-1414.8015.0314.2114.51-4.98%-0.54%-3.11%87,602,8001,278,012,00058%14.59-3.99%15.02-0.84%15.85-1.22%14.981.41%0.79%
珠江钢琴/002678.SZ
2021-04-146.796.926.756.850.59%0.15%-1.37%978,0006,690,00079%6.84-0.13%6.950.09%6.93-0.14%6.95-1.15%-0.29%
金一文化/002721.SZ
2021-04-142.852.902.852.881.05%0.38%0.10%3,716,00010,663,00064%2.87-0.07%2.89-0.48%2.91-0.45%2.880.38%0.06%
萃华珠宝/002731.SZ
2021-04-146.066.246.066.181.64%0.28%-2.23%1,886,30011,626,00038%6.160.65%6.20-0.34%6.22-0.56%6.320.16%0.25%
旗天科技/300061.SZ
2021-04-143.783.853.643.73-2.10%-0.27%2.56%23,926,60089,497,000163%3.74-0.32%3.730.57%3.710.52%3.641.39%0.00%
文化长城/300089.SZ
2021-04-145.695.945.605.944.58%1.75%1.75%5,833,00034,051,000108%5.842.57%5.780.00%5.83-0.60%5.84-2.10%-0.36%
富瑞特装/300228.SZ
2021-04-147.497.567.227.430.95%0.66%0.42%28,813,300212,667,00063%7.38-0.85%7.63-0.85%7.57-0.28%7.400.37%1.24%
海伦钢琴/300329.SZ
2021-04-146.306.496.306.401.75%0.02%1.72%2,692,50017,228,000109%6.401.11%6.390.28%6.360.28%6.290.42%-0.02%
东睦股份/600114.SH
2021-04-147.487.557.447.530.94%0.33%0.03%1,855,20013,923,00042%7.510.55%7.51-0.27%7.56-0.61%7.53-0.12%-0.51%
新日恒力/600165.SH
2021-04-145.575.645.515.591.08%0.18%-3.65%2,529,50014,114,00052%5.580.07%5.60-0.62%5.66-0.58%5.800.26%0.20%
大西洋/600558.SH
2021-04-143.153.273.103.220.94%1.58%1.00%23,799,20075,449,000123%3.170.32%3.25-0.03%3.220.12%3.190.09%0.54%
宁波富邦/600768.SH
2021-04-148.138.278.038.272.61%1.11%1.41%1,007,3008,239,00094%8.181.19%8.14-0.14%8.180.04%8.160.00%0.14%
新钢股份/600782.SH
2021-04-146.426.666.406.540.31%0.09%1.60%53,867,400351,986,00052%6.530.52%6.59-0.86%6.68-0.27%6.441.56%1.24%
贵绳股份/600992.SH
2021-04-146.206.396.146.312.27%0.29%1.94%3,134,10019,719,000173%6.292.06%6.240.91%6.230.52%6.190.45%0.18%
玉龙股份/601028.SH
2021-04-1418.3218.5018.2618.31-0.22%-0.26%0.86%1,544,40028,351,00054%18.360.09%18.39-0.43%18.55-0.36%18.150.57%1.24%
丰林集团/601996.SH
2021-04-143.183.243.153.221.58%0.50%-2.39%13,174,80042,207,00064%3.200.57%3.22-0.62%3.24-0.70%3.30-0.87%-0.81%
喜临门/603008.SH
2021-04-1425.5125.9725.0625.23-0.28%-0.70%-4.41%2,990,60075,982,00061%25.41-1.08%25.72-1.14%25.99-0.56%26.39-0.06%0.36%