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
2019-03-256.807.696.757.243.58%-0.51%8.09%85,918,800625,208,000229%7.285.21%7.023.93%6.903.79%6.702.65%0.29%
西王食品/000639.SZ
2019-03-259.479.939.319.600.84%-0.45%5.39%15,524,900149,713,000140%9.643.39%9.422.36%9.301.70%9.111.22%0.47%
新兴铸管/000778.SZ
2019-03-255.175.235.115.12-2.29%-1.10%0.43%49,390,700255,693,00083%5.18-0.23%5.190.02%5.180.39%5.100.41%0.23%
法 尔 胜/000890.SZ
2019-03-256.576.646.436.44-3.74%-1.39%-1.74%11,052,00072,185,00057%6.53-0.59%6.660.00%6.660.53%6.550.38%0.26%
山东威达/002026.SZ
2019-03-256.817.046.726.921.32%0.14%2.44%12,087,80083,526,000104%6.912.23%6.840.93%6.840.62%6.760.49%0.41%
宝鹰股份/002047.SZ
2019-03-257.407.447.207.20-4.64%-1.36%-1.71%31,419,400229,320,000102%7.30-1.49%7.40-0.11%7.37-0.24%7.330.23%0.44%
沙钢股份/002075.SZ
2019-03-2510.1110.5810.0010.250.29%-1.10%-3.11%42,165,800437,027,00084%10.361.13%10.37-0.20%10.44-0.61%10.58-0.62%0.02%
万邦德/002082.SZ
2019-03-259.229.339.149.22-1.50%-0.24%-0.23%2,979,30027,534,00066%9.240.01%9.290.29%9.270.11%9.240.17%0.31%
海鸥住工/002084.SZ
2019-03-255.105.235.065.14-0.96%-0.37%-1.81%4,274,60022,054,00070%5.16-0.16%5.34-0.11%5.310.15%5.240.15%0.60%
恒星科技/002132.SZ
2019-03-253.073.083.043.05-2.24%-0.39%-1.26%21,778,50066,675,00075%3.06-0.94%3.09-0.29%3.090.16%3.090.00%0.07%
西部材料/002149.SZ
2019-03-259.8210.009.509.53-6.11%-2.09%2.32%37,626,700366,233,00087%9.73-3.58%10.131.22%9.801.07%9.310.94%1.70%
通润装备/002150.SZ
2019-03-258.178.248.018.15-0.37%-0.05%0.48%1,747,20014,247,00049%8.150.33%8.130.05%8.150.25%8.110.45%0.46%
海亮股份/002203.SZ
2019-03-258.508.688.438.56-0.12%-0.42%0.19%12,839,700110,373,000119%8.600.11%8.610.02%8.610.00%8.540.32%0.26%
齐心集团/002301.SZ
2019-03-2510.0110.109.739.97-1.58%0.80%-3.33%9,183,00090,825,000165%9.89-2.29%10.06-1.31%10.10-1.16%10.31-0.66%0.42%
巨力索具/002342.SZ
2019-03-254.434.934.404.641.53%-0.17%6.15%64,807,500301,229,000171%4.652.67%4.532.60%4.472.15%4.371.70%0.79%
潮宏基/002345.SZ
2019-03-255.205.425.175.29-0.19%-0.17%0.53%16,366,20086,720,00097%5.300.51%5.310.02%5.310.51%5.260.11%0.26%
高乐股份/002348.SZ
2019-03-254.094.174.064.06-3.10%-1.22%-1.36%20,549,50084,449,00067%4.11-1.04%4.210.43%4.180.22%4.120.42%0.13%
顺丰控股/002352.SZ
2019-03-2534.5235.1533.7334.921.10%1.03%-1.39%7,157,500247,402,000104%34.570.25%34.79-0.61%35.07-0.73%35.41-0.35%-0.28%
ST中南/002445.SZ
2019-03-252.242.372.212.320.87%0.87%4.18%31,983,50073,567,00098%2.300.61%2.291.24%2.251.49%2.230.27%0.53%
大金重工/002487.SZ
2019-03-254.775.304.704.901.66%-0.83%1.93%14,858,80073,420,000168%4.943.41%4.871.04%4.850.98%4.810.88%-0.10%
浙江永强/002489.SZ
2019-03-253.583.693.533.57-1.92%-1.27%1.02%19,953,60072,153,00087%3.620.53%3.591.07%3.560.88%3.530.48%0.75%
骅威文化/002502.SZ
2019-03-254.554.594.514.51-3.22%-0.73%-2.65%16,399,90074,506,00064%4.54-1.54%4.63-0.19%4.620.20%4.630.09%0.46%
德力股份/002571.SZ
2019-03-256.086.125.905.90-5.14%-1.78%-2.98%9,850,40059,168,00045%6.01-1.51%6.12-1.45%6.160.33%6.080.56%1.19%
索菲亚/002572.SZ
2019-03-2521.8024.1121.6623.032.95%-1.08%6.76%31,578,000735,175,000175%23.287.38%22.324.20%22.062.50%21.571.70%0.60%
明牌珠宝/002574.SZ
2019-03-255.996.225.956.090.33%-0.52%1.38%10,277,60062,917,000124%6.121.64%6.080.76%6.060.05%6.010.64%0.39%
群兴玩具/002575.SZ
2019-03-259.309.509.209.20-4.66%-1.21%-0.72%30,015,600279,530,00088%9.31-2.81%9.390.77%9.251.03%9.270.16%-0.72%
姚记扑克/002605.SZ
2019-03-2510.1810.4810.1010.17-3.24%-1.03%-0.76%5,813,90059,744,00073%10.28-1.06%10.340.01%10.300.03%10.250.34%-0.10%
哈尔斯/002615.SZ
2019-03-256.406.586.336.500.93%-0.06%1.42%6,022,80039,170,000151%6.501.83%6.470.11%6.460.51%6.410.44%0.36%
德尔未来/002631.SZ
2019-03-258.208.288.118.17-2.39%-0.55%-2.05%5,120,60042,066,00050%8.22-0.21%8.240.17%8.24-0.19%8.340.23%0.43%
仁东控股/002647.SZ
2019-03-2514.4014.4314.1014.14-2.68%-1.00%-3.03%3,419,40048,840,00097%14.28-1.42%14.48-0.36%14.47-0.19%14.58-0.12%-0.19%
珠江钢琴/002678.SZ
2019-03-257.307.887.277.521.21%-0.38%4.78%6,800,40051,336,000137%7.553.26%7.392.14%7.311.64%7.180.82%0.58%
金一文化/002721.SZ
2019-03-257.087.277.027.09-3.01%-0.98%2.19%26,631,300190,672,000107%7.160.14%7.111.07%7.040.95%6.940.73%0.48%
萃华珠宝/002731.SZ
2019-03-2522.6823.6022.6023.360.26%0.41%6.65%1,941,10045,159,00089%23.271.43%22.730.28%22.631.01%21.901.26%1.25%
康旗股份/300061.SZ
2019-03-258.929.158.618.70-4.19%-2.23%-5.87%6,217,80055,329,00061%8.90-2.86%9.130.90%9.03-0.14%9.240.09%0.23%
文化长城/300089.SZ
2019-03-256.756.866.756.80-1.31%0.00%-1.43%10,580,60071,949,00051%6.80-0.70%6.860.00%6.88-0.79%6.900.22%0.55%
富瑞特装/300228.SZ
2019-03-256.807.196.806.98-1.27%-0.21%-2.23%26,304,500184,002,00061%7.00-0.64%7.11-1.35%7.22-0.84%7.140.21%0.87%
海伦钢琴/300329.SZ
2019-03-259.2510.179.139.815.26%0.10%7.83%13,881,200136,031,000256%9.806.94%9.464.89%9.344.35%9.102.64%0.54%
东睦股份/600114.SH
2019-03-257.908.097.827.97-0.99%-0.25%-1.34%13,924,500111,251,00074%7.99-0.25%8.04-0.59%8.11-0.43%8.080.35%0.59%
新日恒力/600165.SH
2019-03-255.425.545.385.38-3.24%-1.14%-1.21%23,701,000128,976,00065%5.44-1.06%5.54-0.41%5.530.45%5.450.09%0.14%
大西洋/600558.SH
2019-03-254.304.674.264.420.68%-0.70%1.33%17,915,20079,736,00088%4.452.56%4.401.13%4.440.70%4.360.62%0.77%
宁波富邦/600768.SH
2019-03-2511.5511.7511.4811.62-0.77%-0.30%1.77%1,518,80017,702,00080%11.660.49%11.590.50%11.520.71%11.420.33%0.05%
新钢股份/600782.SH
2019-03-256.216.236.166.16-2.22%-0.58%-0.68%42,588,100263,882,00066%6.20-0.56%6.25-0.49%6.28-0.33%6.200.37%0.18%
贵绳股份/600992.SH
2019-03-259.3210.249.3010.005.82%0.85%10.73%8,229,90081,610,000159%9.926.02%9.483.96%9.262.95%9.031.88%0.35%
玉龙股份/601028.SH
2019-03-255.855.995.755.77-3.19%-1.55%-2.70%8,057,50047,225,00061%5.86-1.61%5.97-1.08%6.040.13%5.930.32%0.99%
丰林集团/601996.SH
2019-03-253.573.803.573.670.55%-0.89%1.86%21,107,50078,159,000175%3.702.32%3.661.30%3.631.06%3.600.81%0.38%
喜临门/603008.SH
2019-03-2510.9011.3010.7811.250.27%1.06%3.62%8,412,70093,646,00088%11.130.02%11.051.09%10.931.03%10.86-0.17%0.05%