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
2020-09-254.934.964.754.78-2.45%-0.83%-1.30%9,579,30046,173,00098%4.82-2.73%4.92-0.28%4.900.20%4.840.08%0.08%
西王食品/000639.SZ
2020-09-255.935.975.725.79-2.36%-0.34%-5.59%8,996,70052,268,00092%5.81-2.91%5.94-1.75%6.04-1.24%6.13-0.62%-0.61%
新兴铸管/000778.SZ
2020-09-253.653.663.623.650.83%0.27%-1.51%15,639,30056,930,00062%3.640.14%3.65-0.68%3.69-0.57%3.71-0.43%-0.47%
*ST胜尔/000890.SZ
2020-09-252.492.522.452.46-1.20%-0.93%-3.30%1,543,9003,833,00098%2.48-1.35%2.51-0.91%2.53-0.55%2.54-0.12%-0.33%
山东威达/002026.SZ
2020-09-2510.0610.159.8010.00-1.09%0.34%-4.50%9,683,20096,501,00050%9.97-1.46%10.23-2.39%10.63-1.05%10.470.70%0.00%
宝鹰股份/002047.SZ
2020-09-254.274.304.254.290.23%0.37%-5.49%4,737,70020,251,00051%4.27-1.11%4.36-1.73%4.47-0.95%4.54-0.46%-0.47%
沙钢股份/002075.SZ
2020-09-2511.5112.1211.5111.983.45%0.85%-3.84%31,790,700377,654,00037%11.882.17%11.85-0.90%12.200.07%12.46-0.15%0.19%
万邦德/002082.SZ
2020-09-2514.8715.3414.5914.59-1.42%-2.12%1.33%9,981,000148,775,00095%14.91-0.06%14.99-0.20%14.881.30%14.401.11%1.29%
海鸥住工/002084.SZ
2020-09-2510.0210.099.509.75-2.89%-0.52%-6.48%12,723,200124,705,000119%9.80-2.88%10.01-2.16%10.14-2.03%10.43-1.02%-1.56%
恒星科技/002132.SZ
2020-09-253.003.062.922.93-3.30%-1.38%0.14%40,856,400121,371,000115%2.97-2.14%2.990.50%2.970.51%2.930.45%-0.08%
西部材料/002149.SZ
2020-09-257.797.907.687.741.18%-0.17%-5.38%4,603,60035,692,00034%7.750.29%7.82-1.48%8.00-0.86%8.180.59%0.37%
通润装备/002150.SZ
2020-09-256.416.466.276.30-1.56%-0.71%-5.70%2,017,50012,802,00087%6.35-2.17%6.47-1.85%6.58-1.45%6.68-0.28%-0.40%
海亮股份/002203.SZ
2020-09-257.807.897.807.840.38%-0.01%-4.48%3,253,80025,514,00052%7.84-0.84%7.97-1.07%8.08-1.00%8.21-0.24%-0.30%
齐心集团/002301.SZ
2020-09-2514.4914.6514.3114.510.42%0.07%-4.61%3,146,30045,621,00064%14.50-0.36%14.65-1.29%14.91-0.92%15.21-0.09%-0.32%
巨力索具/002342.SZ
2020-09-253.213.243.183.220.63%0.25%-6.67%6,267,60020,131,00025%3.21-0.62%3.25-0.89%3.29-0.93%3.45-0.23%0.19%
潮宏基/002345.SZ
2020-09-254.424.484.304.42-0.90%0.64%5.34%23,862,700104,799,00094%4.39-1.33%4.431.51%4.340.86%4.200.84%0.95%
高乐股份/002348.SZ
2020-09-252.862.892.632.67-6.32%-1.91%-9.49%40,185,400109,373,000160%2.72-4.16%2.77-3.52%2.81-3.44%2.95-1.86%-1.42%
顺丰控股/002352.SZ
2020-09-2577.0079.3676.8277.300.98%-0.76%-1.03%14,320,9001,115,531,00086%77.902.01%77.220.37%77.27-0.07%78.10-0.20%-0.54%
*ST中南/002445.SZ
2020-09-252.172.202.152.180.46%0.46%1.30%3,923,5008,513,00051%2.170.46%2.170.28%2.16-0.46%2.15-0.05%0.25%
大金重工/002487.SZ
2020-09-258.748.818.458.54-1.27%-0.82%-10.63%11,429,50098,417,00046%8.61-2.15%8.83-1.88%9.03-2.00%9.560.39%0.83%
浙江永强/002489.SZ
2020-09-254.404.414.314.33-0.92%-0.57%-3.33%10,536,30045,886,00077%4.36-0.53%4.39-0.88%4.44-0.63%4.48-0.18%-0.44%
*ST鼎龙/002502.SZ
2020-09-252.782.792.702.71-2.17%-1.13%-3.97%2,800,4007,675,00066%2.74-1.83%2.78-0.64%2.80-0.46%2.82-0.07%-0.43%
德力股份/002571.SZ
2020-09-257.037.156.707.072.46%1.43%2.49%12,954,40090,287,00075%6.97-2.44%7.12-0.18%7.100.24%6.900.79%0.61%
索菲亚/002572.SZ
2020-09-2528.0028.0026.9227.10-2.52%-0.55%-4.34%14,566,200396,949,000111%27.25-2.84%27.72-1.97%28.12-1.41%28.33-0.50%0.27%
明牌珠宝/002574.SZ
2020-09-254.784.784.674.70-1.26%-0.49%-4.18%2,957,90013,970,00082%4.72-1.52%4.80-1.24%4.85-1.14%4.91-0.35%-0.35%
*ST群兴/002575.SZ
2020-09-255.035.114.904.93-1.99%-2.24%-0.40%4,043,60020,390,000114%5.043.47%4.99-0.22%5.02-0.08%4.951.21%1.05%
姚记科技/002605.SZ
2020-09-2530.2730.7030.1630.330.20%-0.22%-2.97%2,030,60061,726,00060%30.40-0.68%30.71-0.81%30.97-0.76%31.260.41%-0.41%
哈尔斯/002615.SZ
2020-09-255.465.575.365.531.84%0.84%-7.45%4,564,80025,032,00075%5.480.15%5.55-1.51%5.65-1.53%5.98-1.35%-0.79%
德尔未来/002631.SZ
2020-09-257.367.417.287.29-1.49%-0.49%-1.99%2,322,10017,011,00099%7.33-1.88%7.41-0.26%7.42-0.31%7.44-0.13%-0.32%
仁东控股/002647.SZ
2020-09-2555.2555.6152.7254.58-1.16%0.01%-1.95%12,920,700705,151,000152%54.58-1.84%55.26-1.40%55.79-1.02%55.670.30%0.74%
珠江钢琴/002678.SZ
2020-09-257.657.697.567.670.66%0.58%-2.62%558,1004,256,00038%7.63-0.78%7.75-2.23%7.94-0.09%7.88-0.05%-0.07%
金一文化/002721.SZ
2020-09-253.803.813.713.77-0.26%0.11%-4.36%4,354,40016,398,00076%3.77-1.21%3.83-1.31%3.89-0.92%3.94-0.63%-0.67%
萃华珠宝/002731.SZ
2020-09-257.477.527.337.43-0.40%0.20%-4.08%2,029,40015,048,00074%7.42-1.45%7.57-1.05%7.65-0.88%7.75-0.37%-0.60%
旗天科技/300061.SZ
2020-09-255.666.275.625.874.08%-1.56%-1.06%22,957,300136,886,00096%5.962.94%5.930.08%5.96-0.02%5.931.00%-1.41%
文化长城/300089.SZ
2020-09-255.205.325.155.290.19%1.19%0.21%3,052,10015,955,00050%5.23-0.99%5.28-0.66%5.320.26%5.280.44%-1.12%
富瑞特装/300228.SZ
2020-09-256.656.816.466.520.31%-1.09%-11.33%24,924,100164,308,00038%6.59-1.01%6.78-3.45%7.18-4.32%7.351.14%0.85%
海伦钢琴/300329.SZ
2020-09-257.767.837.587.66-1.42%-0.49%-8.49%3,699,20028,475,00049%7.70-2.21%7.91-1.97%8.13-2.99%8.370.30%-0.40%
东睦股份/600114.SH
2020-09-259.859.859.729.840.41%0.58%-3.69%3,404,80033,308,00053%9.78-1.05%9.91-0.87%10.04-0.80%10.22-0.09%-0.50%
新日恒力/600165.SH
2020-09-257.737.757.337.34-3.04%-2.52%3.75%36,338,000273,632,000140%7.53-1.29%7.491.78%7.331.69%7.081.80%-0.27%
大西洋/600558.SH
2020-09-253.143.163.093.11-0.64%0.03%-7.27%7,239,30022,504,00028%3.11-1.52%3.17-1.68%3.24-1.64%3.35-0.24%0.15%
宁波富邦/600768.SH
2020-09-2510.0810.089.869.94-0.70%-0.13%-4.79%1,424,20014,175,00070%9.95-1.46%10.12-1.65%10.32-1.05%10.44-0.09%-0.27%
新钢股份/600782.SH
2020-09-254.054.084.014.040.25%0.00%-2.08%12,204,40049,311,00075%4.04-0.22%4.07-0.78%4.11-0.65%4.13-0.22%-0.31%
贵绳股份/600992.SH
2020-09-256.967.026.856.951.31%0.03%-4.81%1,259,4008,750,00058%6.95-0.37%7.01-1.35%7.17-0.87%7.30-0.22%-0.27%
玉龙股份/601028.SH
2020-09-2512.4312.8512.3712.651.77%-0.07%-1.79%4,203,70053,216,000102%12.661.39%12.61-0.13%12.78-0.28%12.88-0.25%-0.43%
丰林集团/601996.SH
2020-09-252.782.782.712.741.11%-0.22%-1.55%5,521,20015,160,00075%2.750.92%2.74-0.47%2.77-0.18%2.78-0.25%-0.50%
喜临门/603008.SH
2020-09-2512.6012.7512.2712.600.08%1.36%-6.66%4,670,50058,059,00065%12.43-1.15%12.63-1.54%12.87-1.73%13.50-0.78%-0.06%