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
2020-01-214.734.734.624.62-1.91%-0.60%-3.10%3,833,20017,818,00081%4.65-0.41%4.66-0.56%4.70-0.78%4.77-0.58%0.00%
西王食品/000639.SZ
2020-01-214.484.494.394.43-1.12%-0.05%-5.66%8,235,80036,500,00078%4.43-0.94%4.49-1.21%4.56-1.53%4.70-0.80%0.07%
新兴铸管/000778.SZ
2020-01-214.044.043.963.96-1.98%-0.83%-3.44%29,223,600116,682,000145%3.99-0.89%4.02-0.69%4.04-0.93%4.10-0.63%-0.11%
法 尔 胜/000890.SZ
2020-01-215.555.575.425.47-2.32%-0.31%-1.74%7,866,00043,162,00088%5.49-2.25%5.55-0.04%5.53-0.32%5.57-0.43%-0.01%
山东威达/002026.SZ
2020-01-215.285.295.185.18-2.26%-0.75%-6.30%5,460,90028,498,00039%5.22-0.99%5.25-0.55%5.28-0.98%5.53-0.13%0.60%
宝鹰股份/002047.SZ
2020-01-216.176.236.066.07-1.46%-0.46%-1.64%15,406,90093,947,00054%6.10-1.58%6.14-0.26%6.18-0.47%6.170.03%0.31%
沙钢股份/002075.SZ
2020-01-216.826.826.586.61-2.36%-0.72%-0.65%19,296,000128,472,00063%6.66-1.86%6.82-0.83%6.830.74%6.650.24%0.63%
万邦德/002082.SZ
2020-01-2110.1410.249.929.93-1.68%-0.78%-0.28%2,782,80027,851,00079%10.01-1.71%10.080.24%10.04-0.32%9.960.18%-0.02%
海鸥住工/002084.SZ
2020-01-216.616.666.456.46-3.00%-0.66%-2.20%5,001,90032,527,00063%6.50-1.62%6.57-1.44%6.68-0.31%6.61-0.14%0.03%
恒星科技/002132.SZ
2020-01-213.023.022.982.99-1.32%-0.23%-1.84%6,755,10020,247,00069%3.00-0.40%3.01-0.36%3.02-0.49%3.05-0.36%-0.21%
西部材料/002149.SZ
2020-01-217.997.997.787.78-2.51%-1.06%-1.46%7,099,70055,828,000100%7.86-0.80%7.880.06%7.87-0.49%7.90-0.16%0.10%
通润装备/002150.SZ
2020-01-216.956.956.656.68-3.88%-1.31%-0.89%4,313,70029,201,00098%6.77-2.32%6.870.12%6.820.15%6.74-0.10%-0.13%
海亮股份/002203.SZ
2020-01-2110.3810.3910.0910.21-2.11%0.27%-1.56%5,152,30052,465,00092%10.18-1.45%10.37-0.97%10.42-0.42%10.37-0.14%0.22%
齐心集团/002301.SZ
2020-01-2113.0913.2212.7212.94-2.19%0.49%-0.09%5,409,30069,654,00076%12.88-2.53%13.07-0.62%13.10-0.55%12.950.26%0.65%
巨力索具/002342.SZ
2020-01-213.153.153.123.14-0.63%0.13%-1.69%3,751,90011,767,00067%3.14-0.13%3.14-0.29%3.15-0.51%3.19-0.34%0.10%
潮宏基/002345.SZ
2020-01-214.144.174.084.13-0.72%0.36%-2.48%8,754,20036,024,00064%4.12-0.56%4.13-0.34%4.15-0.79%4.24-0.42%0.14%
高乐股份/002348.SZ
2020-01-213.203.303.153.241.25%0.25%-0.98%11,504,80037,185,000115%3.231.67%3.21-0.40%3.22-0.34%3.27-0.46%-0.09%
顺丰控股/002352.SZ
2020-01-2138.9939.7238.6238.960.26%-0.58%3.00%16,867,000660,999,000162%39.192.32%38.431.75%38.071.12%37.830.70%0.08%
ST中南/002445.SZ
2020-01-211.331.331.281.28-3.76%-1.16%-9.73%12,058,90015,618,00092%1.30-2.63%1.32-2.51%1.36-2.24%1.42-1.53%-0.25%
大金重工/002487.SZ
2020-01-215.465.485.275.32-2.74%-0.76%-3.97%8,473,30045,426,00097%5.36-1.76%5.47-0.92%5.50-1.08%5.54-0.59%0.25%
浙江永强/002489.SZ
2020-01-214.904.984.834.85-2.22%-0.84%0.58%14,826,20072,513,00065%4.89-2.16%4.940.28%4.900.06%4.820.84%1.26%
鼎龙文化/002502.SZ
2020-01-213.053.133.043.05-0.33%-0.91%-5.92%10,623,70032,695,00056%3.080.49%3.10-2.11%3.16-0.85%3.24-1.40%-0.15%
德力股份/002571.SZ
2020-01-215.035.115.005.030.20%-0.55%-0.96%4,971,90025,149,000100%5.061.49%5.020.38%5.02-0.24%5.08-0.45%0.04%
索菲亚/002572.SZ
2020-01-2121.3021.4120.5420.71-3.40%-0.93%-3.47%11,294,900236,119,00087%20.91-1.85%21.11-0.26%21.05-0.67%21.45-0.14%0.28%
明牌珠宝/002574.SZ
2020-01-215.275.285.195.22-1.14%-0.19%-1.81%3,325,30017,392,00057%5.23-0.51%5.240.10%5.23-0.19%5.32-0.13%0.20%
群兴玩具/002575.SZ
2020-01-216.936.956.866.910.14%0.09%-3.11%2,840,10019,608,00062%6.900.36%6.93-0.66%6.99-0.75%7.13-0.93%0.02%
姚记科技/002605.SZ
2020-01-2138.9441.4838.6841.4810.00%1.70%21.00%17,542,100715,496,00098%40.7912.49%36.903.51%36.771.92%34.283.66%4.96%
哈尔斯/002615.SZ
2020-01-215.575.575.485.49-1.44%-0.36%-2.38%1,719,3009,473,00053%5.510.35%5.50-0.20%5.52-0.58%5.62-0.09%0.17%
德尔未来/002631.SZ
2020-01-218.548.988.448.752.94%0.23%2.10%19,562,500170,774,000144%8.734.60%8.532.38%8.500.45%8.570.50%0.23%
仁东控股/002647.SZ
2020-01-2120.2020.6520.1220.521.53%0.35%5.71%8,306,400169,850,000127%20.452.28%20.001.74%19.771.34%19.411.10%0.30%
珠江钢琴/002678.SZ
2020-01-218.308.338.118.11-2.99%-1.12%-3.70%813,1006,669,00063%8.20-2.10%8.30-1.55%8.41-0.79%8.42-0.05%0.32%
金一文化/002721.SZ
2020-01-215.385.415.335.360.56%-0.20%-7.49%9,807,70052,674,00057%5.370.69%5.40-1.10%5.48-1.33%5.79-1.24%-0.41%
萃华珠宝/002731.SZ
2020-01-217.847.847.647.64-2.55%-1.19%-6.05%3,256,90025,181,00045%7.73-0.76%7.80-0.63%7.83-0.58%8.13-0.10%0.35%
旗天科技/300061.SZ
2020-01-216.466.496.206.20-4.91%-1.60%-5.46%11,070,30069,757,00098%6.30-2.99%6.57-1.72%6.59-0.72%6.56-0.47%-0.02%
文化长城/300089.SZ
2020-01-213.453.513.393.40-2.02%-1.16%-8.33%12,457,90042,861,00052%3.440.32%3.48-1.83%3.58-1.46%3.71-0.96%0.16%
富瑞特装/300228.SZ
2020-01-215.025.034.904.94-2.56%-0.14%-5.47%11,985,40059,295,00078%4.95-2.73%5.13-2.06%5.20-0.95%5.23-0.55%0.15%
海伦钢琴/300329.SZ
2020-01-218.328.328.098.10-2.41%-0.92%-3.87%4,108,40033,588,00073%8.18-1.26%8.25-0.73%8.29-0.99%8.43-0.78%-0.58%
东睦股份/600114.SH
2020-01-2112.9613.0912.1612.16-9.99%-1.94%4.43%84,752,1001,050,899,000142%12.40-9.40%13.16-2.18%13.122.53%11.642.39%2.53%
新日恒力/600165.SH
2020-01-213.843.873.793.860.52%0.97%-1.43%8,626,40032,983,00070%3.82-0.60%3.89-0.82%3.91-0.26%3.92-0.23%0.05%
大西洋/600558.SH
2020-01-213.163.213.143.180.32%0.09%-2.96%6,988,40022,204,00095%3.181.79%3.16-0.47%3.20-0.87%3.28-0.67%-0.12%
宁波富邦/600768.SH
2020-01-2112.6712.6812.1912.30-2.54%-1.10%-4.47%3,838,10047,733,00049%12.44-1.20%12.570.03%12.65-1.77%12.88-0.10%-0.42%
新钢股份/600782.SH
2020-01-215.025.024.884.88-2.98%-0.71%-3.61%34,565,800169,896,000141%4.92-1.80%4.96-1.22%5.00-1.34%5.06-0.76%-0.04%
贵绳股份/600992.SH
2020-01-216.856.856.756.77-1.31%0.00%0.00%1,256,4008,530,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
玉龙股份/601028.SH
2020-01-215.515.925.455.614.28%0.00%0.00%14,148,50080,611,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
丰林集团/601996.SH
2020-01-212.872.872.832.85-1.04%0.00%0.00%4,185,90011,928,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
喜临门/603008.SH
2020-01-2114.6815.8014.5814.861.23%0.00%0.00%11,882,200178,462,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%