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
2021-01-274.144.174.124.150.24%0.14%-1.71%2,822,90011,699,00089%4.140.05%4.15-0.65%4.20-0.55%4.220.17%-0.31%
西王食品/000639.SZ
2021-01-275.755.785.605.76-0.52%1.28%-3.34%11,125,50063,266,00063%5.69-3.17%5.92-1.28%5.98-0.76%5.960.12%-1.22%
新兴铸管/000778.SZ
2021-01-273.653.703.643.65-0.27%-0.44%-3.21%16,687,70061,172,00061%3.670.36%3.68-0.86%3.73-0.72%3.77-0.40%0.09%
*ST胜尔/000890.SZ
2021-01-273.603.803.563.804.97%1.04%14.56%7,630,20028,700,00086%3.767.64%3.543.17%3.452.37%3.321.16%1.49%
山东威达/002026.SZ
2021-01-279.109.108.808.90-1.98%-0.09%-5.17%8,380,80074,654,00089%8.91-1.79%9.09-2.42%9.25-0.73%9.39-1.00%-1.30%
宝鹰股份/002047.SZ
2021-01-273.083.163.043.131.62%0.38%-2.31%10,158,90031,675,00090%3.121.50%3.10-0.64%3.15-1.04%3.200.03%-0.78%
沙钢股份/002075.SZ
2021-01-2710.6010.9610.5410.720.66%0.12%-3.30%23,389,700250,431,00054%10.71-0.60%10.70-0.05%10.76-0.65%11.09-0.18%0.38%
万邦德/002082.SZ
2021-01-2710.8910.9910.7010.78-1.01%-0.67%-3.28%1,699,50018,444,00057%10.85-0.99%10.98-1.23%11.18-0.66%11.150.95%-0.93%
海鸥住工/002084.SZ
2021-01-276.176.306.126.16-0.96%-0.56%-5.27%6,489,90040,205,00051%6.20-1.75%6.32-2.38%6.49-1.26%6.500.37%0.24%
恒星科技/002132.SZ
2021-01-272.873.092.863.099.96%2.39%7.18%32,163,10097,072,000109%3.028.13%2.892.12%2.900.94%2.880.73%-0.86%
西部材料/002149.SZ
2021-01-2715.0615.2314.4815.080.20%1.44%1.11%23,628,600351,268,00060%14.87-0.89%15.23-2.52%15.420.94%14.91-0.28%-1.72%
通润装备/002150.SZ
2021-01-275.685.745.655.68-0.53%-0.09%-1.44%740,4004,209,00074%5.690.39%5.68-0.60%5.75-0.57%5.760.40%-0.47%
海亮股份/002203.SZ
2021-01-278.188.288.108.190.24%0.05%2.52%8,287,50067,842,00074%8.19-0.55%8.23-0.52%8.240.44%7.990.77%0.81%
齐心集团/002301.SZ
2021-01-2711.5612.6011.5612.064.06%-0.04%-3.62%10,240,600123,552,000206%12.073.00%12.08-1.68%12.27-1.23%12.51-1.15%-0.63%
巨力索具/002342.SZ
2021-01-274.324.454.204.371.16%1.02%-13.87%68,289,400295,437,00047%4.33-1.59%4.47-2.85%4.65-1.82%5.07-3.81%-0.88%
潮宏基/002345.SZ
2021-01-273.823.873.743.77-1.82%-0.48%-2.73%4,268,60016,170,00067%3.79-0.03%3.78-0.87%3.84-1.01%3.880.34%0.06%
高乐股份/002348.SZ
2021-01-271.811.841.791.810.00%-0.17%-9.86%14,071,40025,514,00034%1.81-0.17%1.82-3.05%1.99-2.55%2.010.00%0.54%
顺丰控股/002352.SZ
2021-01-2799.96100.8896.0099.89-0.01%1.30%4.46%17,772,8001,752,604,00078%98.61-1.49%100.10-0.29%99.840.88%95.630.72%0.47%
*ST中南/002445.SZ
2021-01-271.761.811.761.791.70%0.00%-1.16%3,621,3006,482,00061%1.791.42%1.78-0.45%1.80-0.39%1.81-0.60%-0.87%
大金重工/002487.SZ
2021-01-278.158.358.078.281.72%0.94%2.12%8,482,00069,581,00078%8.200.91%8.26-0.65%8.27-0.02%8.110.12%-0.97%
浙江永强/002489.SZ
2021-01-273.583.643.563.610.56%0.22%-1.45%5,830,80021,002,00053%3.600.14%3.60-0.75%3.63-0.41%3.660.47%-0.24%
*ST鼎龙/002502.SZ
2021-01-272.502.642.462.645.18%1.54%3.00%10,484,20027,254,000206%2.605.99%2.531.77%2.540.48%2.560.31%-0.23%
德力股份/002571.SZ
2021-01-2711.0611.2510.7711.05-0.18%0.81%0.38%5,500,30060,287,00073%10.96-1.23%11.14-1.29%11.21-0.51%11.010.53%0.46%
索菲亚/002572.SZ
2021-01-2729.7330.5329.1530.5310.02%0.70%12.55%12,305,000373,079,000129%30.329.29%28.704.98%28.142.89%27.131.78%0.37%
明牌珠宝/002574.SZ
2021-01-274.234.254.214.230.00%0.00%-3.07%1,564,0006,615,00068%4.23-0.59%4.26-0.95%4.31-0.94%4.36-0.09%-0.34%
*ST群兴/002575.SZ
2021-01-273.823.823.683.76-1.57%-0.05%-1.23%1,656,4006,231,00050%3.76-1.52%3.80-0.76%3.81-0.18%3.811.25%1.17%
姚记科技/002605.SZ
2021-01-2727.4430.4027.3929.656.35%1.51%10.54%18,495,900540,240,000255%29.215.81%28.014.65%27.383.66%26.823.47%0.78%
哈尔斯/002615.SZ
2021-01-273.994.083.974.031.51%0.22%0.27%2,020,8008,125,00081%4.021.95%3.99-0.52%4.03-0.45%4.020.60%-0.61%
德尔未来/002631.SZ
2021-01-276.666.736.636.640.15%-0.43%-4.00%3,047,00020,320,00038%6.67-0.52%6.72-0.22%6.75-0.56%6.92-0.90%-1.31%
仁东控股/002647.SZ
2021-01-278.738.768.328.36-5.22%-1.33%-11.96%58,865,100498,775,00083%8.47-5.11%8.78-3.59%9.08-2.91%9.50-1.45%-1.19%
珠江钢琴/002678.SZ
2021-01-276.866.966.826.941.17%0.75%-2.28%398,4002,744,00030%6.89-0.17%6.93-1.21%7.07-1.01%7.100.21%-0.03%
金一文化/002721.SZ
2021-01-272.312.722.312.590.78%4.02%-9.54%32,366,70080,608,000205%2.49-3.11%2.59-9.50%2.74-9.26%2.86-3.28%-0.31%
萃华珠宝/002731.SZ
2021-01-276.176.186.076.11-2.24%-0.07%-2.05%2,417,50014,781,00078%6.11-0.63%6.14-0.47%6.19-0.67%6.240.11%-0.58%
旗天科技/300061.SZ
2021-01-274.044.123.974.00-0.99%-0.84%-4.53%4,448,60017,947,00066%4.03-0.69%4.06-1.57%4.15-1.35%4.190.58%-0.44%
文化长城/300089.SZ
2021-01-275.815.975.555.74-2.38%0.99%-2.28%6,958,60039,553,00071%5.68-3.32%5.92-0.65%5.99-0.35%5.870.24%0.69%
富瑞特装/300228.SZ
2021-01-275.725.975.665.902.61%0.79%-1.42%11,669,60068,318,00083%5.85-0.15%5.90-1.67%6.00-0.93%5.990.45%-0.52%
海伦钢琴/300329.SZ
2021-01-276.346.406.286.320.32%-0.27%-2.35%1,372,5008,697,00059%6.34-0.50%6.39-1.45%6.49-0.54%6.470.48%-0.44%
东睦股份/600114.SH
2021-01-278.308.488.128.360.72%0.81%3.41%9,929,60082,350,00079%8.290.85%8.221.00%8.180.64%8.080.96%0.76%
新日恒力/600165.SH
2021-01-276.186.356.016.010.17%-2.21%-2.45%11,920,30073,265,000102%6.157.06%5.940.46%6.01-0.61%6.16-0.55%-1.28%
大西洋/600558.SH
2021-01-272.882.912.852.880.35%-0.24%-1.97%2,935,1008,475,00051%2.890.14%2.90-0.92%2.94-0.24%2.940.00%-0.56%
宁波富邦/600768.SH
2021-01-277.667.837.667.810.90%0.41%-0.96%1,250,3009,725,000116%7.780.04%7.80-1.08%7.89-0.75%7.890.50%-0.61%
新钢股份/600782.SH
2021-01-274.204.274.184.19-0.48%-0.80%-4.01%20,160,10085,154,00078%4.220.60%4.22-0.92%4.29-1.47%4.37-0.43%-0.41%
贵绳股份/600992.SH
2021-01-275.785.835.755.800.52%0.26%-3.32%1,249,9007,231,00090%5.79-0.60%5.84-1.44%5.93-1.02%6.000.23%-1.13%
玉龙股份/601028.SH
2021-01-2712.2112.3211.6811.93-1.97%-0.28%0.98%5,112,00061,160,000171%11.96-0.35%11.910.35%11.870.43%11.810.17%-0.33%
丰林集团/601996.SH
2021-01-272.732.752.712.730.00%0.04%-2.22%5,567,90015,197,00084%2.730.00%2.74-0.94%2.78-0.64%2.79-0.50%-0.41%
喜临门/603008.SH
2021-01-2718.2818.3617.6517.86-1.43%-0.88%0.73%4,356,80078,506,000122%18.020.99%17.800.61%17.82-0.08%17.731.07%-0.52%