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
2020-04-094.214.224.164.190.24%0.02%1.04%3,637,20015,235,00084%4.190.67%4.180.58%4.150.51%4.15-0.17%0.14%
西王食品/000639.SZ
2020-04-096.206.516.036.320.16%0.89%6.11%61,188,600383,307,000108%6.26-1.77%6.391.09%6.221.68%5.961.59%2.09%
新兴铸管/000778.SZ
2020-04-093.493.513.483.480.00%-0.43%0.35%10,535,70036,818,00058%3.500.46%3.490.40%3.470.26%3.47-0.06%-0.19%
法 尔 胜/000890.SZ
2020-04-093.864.203.793.983.92%0.13%2.68%13,897,60055,238,000165%3.984.63%3.863.35%3.792.46%3.88-0.51%-1.51%
山东威达/002026.SZ
2020-04-095.045.044.944.96-1.00%-0.40%0.87%3,905,00019,447,000143%4.98-0.46%4.980.57%4.950.47%4.920.12%-0.26%
宝鹰股份/002047.SZ
2020-04-094.804.864.754.831.26%0.25%3.63%10,025,20048,300,00051%4.820.38%4.840.73%4.751.06%4.661.06%0.68%
沙钢股份/002075.SZ
2020-04-0911.6412.6411.3812.6410.01%3.50%22.29%125,969,1001,538,484,000132%12.214.65%11.666.16%10.955.04%10.341.50%-0.60%
万邦德/002082.SZ
2020-04-0910.3310.3510.2210.270.10%-0.18%0.95%3,081,10031,702,00071%10.290.76%10.260.22%10.220.23%10.170.49%-0.02%
海鸥住工/002084.SZ
2020-04-095.015.054.985.000.40%-0.28%-0.89%2,346,10011,764,00057%5.010.87%4.960.77%4.910.23%5.05-0.34%-0.61%
恒星科技/002132.SZ
2020-04-092.732.762.712.730.37%-0.07%1.79%13,259,60036,224,000103%2.730.52%2.720.55%2.710.60%2.680.04%-0.79%
西部材料/002149.SZ
2020-04-097.237.237.087.150.42%0.08%3.10%4,784,10034,176,00099%7.141.16%7.041.43%6.961.03%6.940.13%-0.27%
通润装备/002150.SZ
2020-04-096.356.356.206.28-0.16%0.34%-6.69%10,662,90066,736,00048%6.260.32%6.221.01%6.150.61%6.73-1.49%-0.15%
海亮股份/002203.SZ
2020-04-099.379.419.309.36-0.32%0.07%-0.38%1,993,40018,645,00056%9.35-0.28%9.48-0.89%9.500.22%9.400.14%0.57%
齐心集团/002301.SZ
2020-04-0915.0115.6114.8015.413.35%1.27%6.35%9,413,500143,232,000114%15.221.85%15.031.23%14.811.77%14.49-0.21%0.29%
巨力索具/002342.SZ
2020-04-093.213.243.163.19-1.24%-0.13%-0.90%17,177,80054,861,00079%3.19-1.27%3.190.82%3.150.77%3.22-1.68%-0.83%
潮宏基/002345.SZ
2020-04-093.633.653.603.62-0.55%-0.03%2.67%8,958,40032,434,00077%3.620.33%3.601.15%3.551.05%3.530.17%0.10%
高乐股份/002348.SZ
2020-04-093.053.103.043.101.97%0.68%4.73%10,138,50031,220,000138%3.081.72%3.031.82%2.981.67%2.960.17%-0.39%
顺丰控股/002352.SZ
2020-04-0949.0049.2848.3748.60-0.21%-0.33%2.89%9,158,900446,585,00064%48.760.07%48.791.05%47.920.94%47.230.44%0.59%
ST中南/002445.SZ
2020-04-091.261.271.211.24-2.36%-0.24%-6.63%14,064,40017,478,00090%1.24-2.59%1.28-1.91%1.31-1.51%1.33-0.67%-0.37%
大金重工/002487.SZ
2020-04-094.724.834.714.750.64%-0.42%2.44%5,230,90024,950,000137%4.771.64%4.730.96%4.700.75%4.640.15%-0.12%
浙江永强/002489.SZ
2020-04-093.913.923.833.870.26%0.08%2.76%25,340,10097,982,00050%3.870.23%3.850.42%3.821.46%3.77-1.80%-2.14%
鼎龙文化/002502.SZ
2020-04-093.383.503.293.402.10%-0.12%5.43%36,416,900123,973,000219%3.402.10%3.352.73%3.302.07%3.231.07%-0.14%
德力股份/002571.SZ
2020-04-096.206.645.856.03-0.17%-3.38%7.37%78,545,600490,180,000223%6.247.03%5.927.93%5.716.53%5.623.14%1.98%
索菲亚/002572.SZ
2020-04-0918.0418.4418.0418.231.79%-0.22%1.47%7,929,500144,873,000117%18.271.73%18.131.13%17.990.47%17.970.39%0.05%
明牌珠宝/002574.SZ
2020-04-094.854.884.824.84-0.41%0.02%-0.25%5,798,90028,063,00059%4.840.29%4.850.50%4.810.63%4.85-0.37%0.12%
群兴玩具/002575.SZ
2020-04-096.956.986.586.64-3.91%-1.16%1.48%13,491,10090,636,000165%6.72-2.53%6.85-0.09%6.711.67%6.540.12%-0.49%
姚记科技/002605.SZ
2020-04-0929.5930.5729.3530.070.94%-0.15%5.27%15,187,900457,390,00089%30.12-0.42%29.791.60%29.270.40%28.571.03%0.71%
哈尔斯/002615.SZ
2020-04-094.915.054.895.022.24%0.92%-0.63%9,763,10048,562,00079%4.971.68%4.921.19%4.890.56%5.05-4.14%-1.03%
德尔未来/002631.SZ
2020-04-098.268.388.148.16-1.69%-0.96%1.76%10,814,10089,094,00084%8.240.27%8.190.61%8.111.20%8.020.53%0.62%
仁东控股/002647.SZ
2020-04-0927.4027.5027.0627.200.44%-0.24%6.75%3,714,100101,270,00066%27.270.17%27.340.32%26.511.40%25.481.03%0.73%
珠江钢琴/002678.SZ
2020-04-096.816.926.766.881.03%0.15%4.21%843,9005,798,00095%6.872.23%6.741.49%6.640.73%6.60-0.05%-0.27%
金一文化/002721.SZ
2020-04-094.664.674.564.59-1.08%-0.22%1.80%9,931,90045,684,00094%4.600.11%4.580.75%4.530.80%4.510.22%0.07%
萃华珠宝/002731.SZ
2020-04-098.809.278.688.70-4.40%-1.81%7.29%30,938,800274,114,00097%8.860.84%8.872.14%8.513.76%8.110.97%2.65%
旗天科技/300061.SZ
2020-04-095.325.605.325.391.13%-0.50%5.96%8,463,80045,850,000149%5.422.19%5.302.47%5.202.26%5.090.83%-0.70%
文化长城/300089.SZ
2020-04-093.033.183.033.122.30%-0.06%4.03%19,334,10060,352,000172%3.121.83%3.062.00%3.021.69%3.000.20%-0.82%
富瑞特装/300228.SZ
2020-04-093.964.023.923.940.00%-0.33%3.66%7,026,50027,776,00092%3.950.74%3.921.19%3.851.18%3.800.16%-0.31%
海伦钢琴/300329.SZ
2020-04-097.137.167.107.120.42%-0.13%1.60%2,248,90016,033,000119%7.131.15%7.070.61%7.030.59%7.010.06%-0.26%
东睦股份/600114.SH
2020-04-099.629.959.439.691.15%0.33%5.95%21,334,300206,057,000106%9.660.68%9.581.41%9.382.12%9.150.03%-0.94%
新日恒力/600165.SH
2020-04-094.244.244.174.19-0.71%-0.48%-0.10%7,595,90031,977,00070%4.210.55%4.200.41%4.180.19%4.19-0.40%-0.34%
大西洋/600558.SH
2020-04-093.173.223.123.14-1.57%-0.38%1.36%23,041,60072,635,00095%3.150.80%3.120.84%3.09-0.80%3.100.32%0.52%
宁波富邦/600768.SH
2020-04-0910.3310.3410.2010.230.00%-0.15%0.77%1,852,60018,980,00070%10.250.27%10.190.65%10.100.52%10.150.01%0.16%
新钢股份/600782.SH
2020-04-094.114.134.104.110.49%-0.10%0.81%22,682,00093,306,00090%4.110.83%4.080.57%4.070.22%4.08-0.03%-0.25%
贵绳股份/600992.SH
2020-04-096.506.556.456.48-0.31%-0.08%2.40%3,441,60022,318,000134%6.490.37%6.450.94%6.390.66%6.330.37%0.05%
玉龙股份/601028.SH
2020-04-096.206.286.146.19-0.16%-0.08%5.40%1,838,90011,392,00075%6.20-0.13%6.171.16%6.061.10%5.870.15%-0.61%
丰林集团/601996.SH
2020-04-092.802.912.772.872.50%0.95%4.36%23,198,60065,965,000169%2.842.08%2.801.48%2.781.20%2.750.73%-0.83%
喜临门/603008.SH
2020-04-0911.9912.0811.7611.87-0.59%0.21%-0.65%3,312,20039,234,00073%11.85-1.68%12.090.37%11.920.25%11.95-0.08%-0.10%