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
中联重科/000157.SZ
2020-07-067.507.527.227.372.08%0.35%7.09%164,077,5001,204,940,000210%7.341.21%7.232.64%7.072.11%6.881.90%0.83%
威孚高科/000581.SZ
2020-07-0621.6622.7921.4222.525.73%1.83%5.88%26,445,800584,857,000196%22.123.99%21.632.57%21.382.65%21.270.49%-0.55%
格力电器/000651.SZ
2020-07-0658.1561.4757.9061.264.83%2.31%5.88%142,141,7008,511,053,000197%59.882.27%58.781.86%58.281.46%57.860.77%-0.31%
襄阳轴承/000678.SZ
2020-07-065.015.405.015.213.99%1.52%2.36%13,031,10066,879,000212%5.133.09%5.052.10%5.001.07%5.09-0.37%-0.96%
山推股份/000680.SZ
2020-07-063.653.833.633.814.10%1.65%6.07%45,985,700172,344,000291%3.752.49%3.672.46%3.642.22%3.591.81%0.34%
北新建材/000786.SZ
2020-07-0624.3125.6524.3125.214.52%0.13%10.42%25,128,500632,696,000137%25.183.97%24.243.53%23.622.66%22.831.65%0.34%
思源电气/002028.SZ
2020-07-0621.4922.1821.2621.921.95%1.06%8.03%44,154,200957,697,000130%21.691.28%21.521.60%21.112.09%20.291.29%0.89%
巨轮智能/002031.SZ
2020-07-061.962.011.952.003.09%0.70%4.11%51,170,800101,627,000303%1.992.80%1.952.15%1.942.11%1.921.37%0.04%
横店东磁/002056.SZ
2020-07-0611.7812.3911.6712.285.32%1.45%5.94%52,699,700637,902,000162%12.104.19%11.822.41%11.672.33%11.590.89%0.27%
东华软件/002065.SZ
2020-07-0612.6213.2112.6213.154.78%1.51%7.45%137,467,3001,780,944,000132%12.963.92%12.621.89%12.551.64%12.241.19%0.73%
软控股份/002073.SZ
2020-07-064.154.274.084.264.41%1.48%5.63%21,551,70090,464,000265%4.203.50%4.103.01%4.062.81%4.031.33%0.02%
太阳纸业/002078.SZ
2020-07-0610.0210.679.9610.494.59%0.62%7.35%42,216,800440,105,000160%10.434.44%10.122.63%9.961.91%9.771.41%0.38%
万丰奥威/002085.SZ
2020-07-066.816.926.646.862.24%0.65%4.49%17,414,400118,695,000179%6.822.01%6.721.97%6.650.90%6.570.94%0.19%
山河智能/002097.SZ
2020-07-066.316.526.316.503.50%1.28%5.52%25,286,800162,291,000255%6.422.52%6.302.16%6.232.11%6.161.48%0.11%
顺络电子/002138.SZ
2020-07-0625.6026.5425.4126.233.23%0.77%4.74%33,214,500864,555,000156%26.033.25%25.581.37%25.351.46%25.040.95%0.39%
芭田股份/002170.SZ
2020-07-063.904.043.904.043.59%1.51%4.37%30,669,400122,068,000179%3.982.50%3.911.77%3.891.54%3.870.73%0.26%
楚江新材/002171.SZ
2020-07-069.509.809.349.673.98%0.54%5.78%37,926,600364,782,000137%9.624.17%9.391.61%9.351.29%9.141.26%0.67%
海 利 得/002206.SZ
2020-07-063.393.533.393.524.14%1.21%3.77%14,646,50050,939,000209%3.483.21%3.421.06%3.410.95%3.390.65%0.18%
鱼跃医疗/002223.SZ
2020-07-0635.8036.9035.3736.601.44%1.21%3.35%57,007,7002,061,634,000160%36.161.14%35.990.35%35.970.64%35.410.70%0.23%
科大讯飞/002230.SZ
2020-07-0638.8039.8038.5039.403.33%0.58%5.93%70,061,6002,744,381,000153%39.173.32%38.471.96%38.011.50%37.201.24%0.68%
*ST聚力/002247.SZ
2020-07-061.461.491.451.481.37%0.54%-1.27%14,326,00021,082,000109%1.470.62%1.47-0.07%1.480.61%1.50-0.47%0.23%
川大智胜/002253.SZ
2020-07-0614.0614.5314.0614.442.70%0.58%5.06%7,075,600101,585,000219%14.363.09%14.072.21%13.911.91%13.741.26%0.28%
恩华药业/002262.SZ
2020-07-0616.2516.5515.9416.380.61%0.65%1.24%25,101,600408,523,000124%16.281.47%16.10-0.17%16.280.19%16.180.11%0.07%
威创股份/002308.SZ
2020-07-067.007.446.947.385.58%2.97%6.60%38,816,400278,190,000174%7.173.24%7.012.97%6.931.84%6.920.49%0.56%
日海智能/002313.SZ
2020-07-0619.2219.8819.2219.773.56%0.90%3.46%8,547,300167,479,000179%19.593.73%19.202.52%19.011.82%19.110.49%-0.04%
众生药业/002317.SZ
2020-07-0617.2617.6116.9917.250.88%-0.22%3.34%46,331,500800,960,000101%17.29-1.38%17.53-1.12%17.451.61%16.691.36%2.03%
英威腾/002334.SZ
2020-07-064.995.374.865.200.39%2.12%4.52%85,646,800436,145,000273%5.09-5.11%5.230.33%5.140.53%4.981.32%1.44%
泰尔股份/002347.SZ
2020-07-064.334.514.334.473.23%0.83%4.15%13,051,20057,850,000270%4.433.02%4.362.18%4.321.98%4.290.89%-0.10%
森源电气/002358.SZ
2020-07-065.235.445.215.435.23%1.34%5.19%34,719,500186,038,000261%5.364.26%5.233.20%5.202.95%5.161.22%-0.07%
康力电梯/002367.SZ
2020-07-069.119.449.079.383.53%1.03%5.16%28,788,300267,258,000196%9.282.97%9.122.08%9.021.67%8.920.93%-0.07%
新北洋/002376.SZ
2020-07-0610.7311.0810.7210.984.08%0.46%4.57%16,379,300179,029,000221%10.933.35%10.682.53%10.582.29%10.501.07%0.19%
星网锐捷/002396.SZ
2020-07-0636.3238.1836.0338.067.36%2.14%7.79%25,856,100963,501,000227%37.266.00%35.913.29%35.662.28%35.311.59%0.32%
远东传动/002406.SZ
2020-07-066.626.786.546.763.21%1.52%4.45%15,027,900100,073,000247%6.661.79%6.592.16%6.522.21%6.470.61%-0.15%
海康威视/002415.SZ
2020-07-0633.6236.0533.6135.365.93%0.37%11.17%108,425,2003,819,920,000176%35.237.04%33.814.35%32.833.34%31.812.50%0.92%
江苏神通/002438.SZ
2020-07-068.659.438.629.4310.04%1.45%8.60%17,150,700159,421,000358%9.307.68%9.046.33%8.875.49%8.683.63%0.72%
海格通信/002465.SZ
2020-07-0613.1413.6213.0613.522.97%1.24%3.83%104,158,7001,390,934,000152%13.352.47%13.142.19%13.031.04%13.020.34%-0.16%
科士达/002518.SZ
2020-07-0613.8614.3913.7314.273.03%1.00%10.18%15,068,100212,896,000167%14.133.72%13.592.82%13.302.55%12.951.96%0.61%
万和电气/002543.SZ
2020-07-068.188.428.188.403.45%0.97%3.81%7,399,20061,554,000220%8.322.68%8.191.98%8.131.74%8.090.76%-0.39%
千红制药/002550.SZ
2020-07-064.434.624.434.613.83%1.74%4.20%16,053,00072,733,000224%4.532.54%4.462.13%4.421.52%4.420.43%0.12%
亚威股份/002559.SZ
2020-07-066.176.406.136.353.08%0.76%4.54%11,746,40074,026,000210%6.303.02%6.191.68%6.141.57%6.071.01%0.25%
史丹利/002588.SZ
2020-07-064.384.534.384.533.66%1.16%5.13%23,666,900105,975,000241%4.483.01%4.382.38%4.351.92%4.311.10%0.12%
比亚迪/002594.SZ
2020-07-0679.3381.5977.4180.901.95%1.91%10.32%46,122,5003,661,517,000193%79.393.36%77.112.82%75.992.61%73.342.90%1.54%
永高股份/002641.SZ
2020-07-067.327.527.327.391.23%-0.14%5.98%18,606,200137,680,000156%7.400.53%7.322.06%7.191.71%6.971.22%0.20%
中科金财/002657.SZ
2020-07-0616.4617.5316.3117.475.94%2.15%11.84%28,562,000488,501,000228%17.104.89%16.424.37%15.983.16%15.622.95%1.11%
美亚光电/002690.SZ
2020-07-0651.0152.3050.2651.330.51%-0.14%-1.33%3,692,900189,818,000120%51.401.36%51.14-0.25%51.53-0.35%52.02-0.15%0.71%
友邦吊顶/002718.SZ
2020-07-0614.9415.8914.9015.836.10%2.71%5.17%3,530,30054,410,000137%15.413.30%15.050.74%15.220.58%15.050.60%0.71%
莱美药业/300006.SZ
2020-07-065.165.295.145.231.55%0.35%0.17%22,548,900117,522,000143%5.210.72%5.21-0.44%5.23-0.06%5.22-0.08%-0.34%
安科生物/300009.SZ
2020-07-0616.4917.0316.4016.730.48%-0.04%-0.72%45,930,300768,698,000107%16.741.33%16.80-1.73%17.170.05%16.850.18%0.97%
亿纬锂能/300014.SZ
2020-07-0648.0049.1647.3048.723.40%0.38%4.81%55,959,1002,715,959,000160%48.542.94%47.650.71%47.700.85%46.481.38%1.12%
网宿科技/300017.SZ
2020-07-069.7310.209.7310.073.60%0.83%9.62%172,247,0001,720,169,000168%9.994.06%9.572.66%9.432.72%9.191.93%0.85%
硅宝科技/300019.SZ
2020-07-0611.5412.2111.4912.075.41%1.41%0.79%10,038,600119,484,00091%11.903.13%11.711.72%11.680.57%11.980.51%1.04%
银江股份/300020.SZ
2020-07-0610.6511.2010.6111.184.58%2.27%1.37%41,415,000452,737,000108%10.933.19%10.711.21%10.87-0.95%11.03-0.03%0.24%
宝通科技/300031.SZ
2020-07-0626.4527.3326.0326.71-0.19%0.10%3.60%29,470,800786,388,000151%26.68-0.38%26.85-0.45%26.591.09%25.781.09%1.24%
天源迪科/300047.SZ
2020-07-067.457.737.447.693.78%0.93%5.27%26,012,400198,180,000171%7.623.39%7.442.34%7.361.96%7.310.80%0.16%
碧水源/300070.SZ
2020-07-068.548.898.548.854.24%1.36%5.79%69,913,700610,391,000146%8.733.11%8.542.52%8.411.85%8.37-0.30%0.10%
荃银高科/300087.SZ
2020-07-0613.0613.5913.0213.594.06%2.02%-0.27%15,284,200203,594,00080%13.321.64%13.180.75%13.150.20%13.63-0.07%0.66%
长信科技/300088.SZ
2020-07-0611.4412.1011.3412.004.99%1.95%7.11%176,726,7002,080,221,000127%11.773.34%11.601.12%11.471.40%11.201.04%0.84%
瑞普生物/300119.SZ
2020-07-0621.6021.9321.3221.36-1.11%-0.77%-0.86%13,023,500280,337,000165%21.53-1.08%21.69-1.20%21.84-0.19%21.550.62%1.39%
中金环境/300145.SZ
2020-07-063.373.483.363.465.17%1.38%7.86%50,346,500171,856,000213%3.414.73%3.303.13%3.262.58%3.211.74%0.23%
恒泰艾普/300157.SZ
2020-07-062.832.952.802.954.61%1.48%6.46%27,207,20079,103,000261%2.914.04%2.843.35%2.802.98%2.771.32%-0.12%
中海达/300177.SZ
2020-07-069.569.939.519.904.21%1.41%-1.14%36,140,000352,787,000104%9.763.42%9.561.66%9.540.43%10.01-0.59%-0.31%
远方信息/300306.SZ
2020-07-069.5510.049.559.984.72%1.60%6.28%5,042,00049,529,000198%9.823.39%9.612.30%9.501.84%9.391.21%0.12%
宜安科技/300328.SZ
2020-07-0611.8612.3011.8312.243.55%1.02%2.81%26,571,400321,967,000135%12.122.20%11.941.33%11.911.03%11.910.11%0.39%
苏大维格/300331.SZ
2020-07-0630.8031.9530.2731.493.35%1.05%3.84%12,789,100398,536,000172%31.163.79%30.392.73%30.171.44%30.330.83%0.15%
天银机电/300342.SZ
2020-07-0617.1618.3217.1218.014.95%1.21%0.80%24,521,700436,360,000144%17.803.76%17.442.41%17.291.27%17.87-0.56%-0.89%
联创股份/300343.SZ
2020-07-062.312.502.302.456.06%2.30%6.89%60,148,700144,077,000154%2.404.40%2.342.59%2.301.99%2.29-0.48%-1.22%
楚天科技/300358.SZ
2020-07-069.6110.099.569.922.06%1.26%2.87%24,287,400237,953,000108%9.800.58%9.79-0.38%10.01-0.14%9.640.93%1.55%
扬杰科技/300373.SZ
2020-07-0633.3536.1033.1435.557.96%2.98%10.98%36,786,7001,269,933,000128%34.525.13%33.651.59%33.490.93%32.031.91%1.55%
易事特/300376.SZ
2020-07-065.185.395.165.363.47%1.30%3.80%35,775,100189,284,000184%5.292.86%5.221.36%5.210.52%5.160.64%0.50%
三联虹普/300384.SZ
2020-07-0618.2718.9918.2718.783.07%0.55%5.87%7,560,600141,214,000203%18.683.51%18.192.57%17.962.03%17.741.41%0.48%
飞天诚信/300386.SZ
2020-07-0617.3218.4617.2518.064.51%1.56%6.74%20,419,700363,129,000186%17.783.12%17.442.27%17.311.65%16.921.48%0.57%
三一重工/600031.SH
2020-07-0620.5621.8120.5621.103.28%-0.16%8.47%135,059,6002,854,309,000140%21.133.20%20.522.83%20.142.74%19.451.31%0.08%
皖维高新/600063.SH
2020-07-063.533.723.503.686.36%1.77%8.24%58,622,900211,989,000260%3.626.04%3.473.52%3.443.24%3.402.07%0.10%
宇通客车/600066.SH
2020-07-0612.9013.2512.6613.142.58%1.19%6.68%25,389,200329,704,000196%12.992.77%12.712.11%12.602.01%12.321.51%0.40%
特变电工/600089.SH
2020-07-067.177.337.117.304.06%0.83%4.06%86,369,800625,316,000224%7.243.70%7.161.70%7.081.56%7.021.01%0.17%
金发科技/600143.SH
2020-07-0613.9914.1613.6514.011.52%0.62%3.93%87,277,4001,215,213,000201%13.922.50%13.662.30%13.521.66%13.480.56%0.03%
海正药业/600267.SH
2020-07-0614.8715.1514.7314.992.11%0.31%2.78%33,405,600499,176,000183%14.941.36%14.851.04%14.730.97%14.580.20%0.01%
恒瑞医药/600276.SH
2020-07-0692.0093.4091.1593.131.36%0.83%1.15%49,652,9004,586,142,000151%92.361.11%91.610.87%91.470.20%92.070.32%0.85%
恒顺醋业/600305.SH
2020-07-0618.2818.5718.0218.520.49%0.93%-0.13%29,893,500548,547,000140%18.350.08%18.45-0.90%18.54-0.52%18.550.15%0.57%
振华重工/600320.SH
2020-07-063.013.153.013.144.67%1.65%5.58%35,998,300111,201,000313%3.093.17%3.032.54%3.002.35%2.971.78%0.20%
澳柯玛/600336.SH
2020-07-066.156.206.036.182.32%0.88%3.73%36,104,500221,181,000159%6.13-0.36%6.110.99%6.061.22%5.960.61%-0.22%
国电南瑞/600406.SH
2020-07-0621.3921.7321.0621.512.67%0.23%4.32%34,222,600734,404,000144%21.462.82%20.971.95%20.781.43%20.620.76%0.49%
士兰微/600460.SH
2020-07-0615.5216.4015.4216.266.34%1.65%7.80%75,911,9001,214,314,000211%16.005.20%15.542.91%15.352.44%15.081.77%0.50%
扬农化工/600486.SH
2020-07-0679.8082.1879.8081.772.21%0.69%0.24%5,910,700479,993,000138%81.211.29%80.930.02%81.14-0.06%81.57-0.14%-0.17%
亨通光电/600487.SH
2020-07-0617.1517.9917.1517.814.40%0.78%5.37%73,249,2001,294,454,000225%17.673.98%17.212.75%17.042.31%16.901.25%0.18%
康缘药业/600557.SH
2020-07-0614.2914.6014.2114.542.04%0.48%3.25%14,296,100206,860,000204%14.471.94%14.340.89%14.241.04%14.080.72%0.06%
新华医疗/600587.SH
2020-07-0615.7816.3315.5816.202.99%1.07%4.40%10,464,500167,737,000202%16.032.74%15.741.76%15.641.30%15.520.67%0.06%
泰豪科技/600590.SH
2020-07-065.605.825.605.813.94%1.50%5.12%18,262,600104,535,000240%5.723.36%5.612.88%5.562.76%5.530.99%-0.04%
金龙汽车/600686.SH
2020-07-065.946.135.896.103.57%1.11%5.08%8,582,40051,779,000212%6.033.01%5.892.19%5.841.82%5.810.92%-0.21%
东软集团/600718.SH
2020-07-0612.4912.8312.3712.683.01%0.58%7.14%25,984,900327,580,000146%12.612.49%12.341.71%12.141.55%11.841.32%0.75%
浪潮软件/600756.SH
2020-07-0619.2019.9519.1919.853.82%0.80%5.93%16,075,700316,582,000195%19.693.43%19.172.39%18.951.78%18.741.36%0.44%
四创电子/600990.SH
2020-07-0641.6043.2741.5943.014.14%1.18%6.34%3,700,600157,309,000183%42.513.13%41.582.25%41.102.01%40.441.30%0.26%
长城汽车/601633.SH
2020-07-068.569.068.558.956.29%1.53%8.80%42,196,200371,947,000213%8.825.82%8.453.80%8.323.24%8.231.76%-0.12%
康尼机电/603111.SH
2020-07-066.436.696.436.674.38%1.41%5.34%18,733,500123,215,000196%6.582.85%6.432.32%6.372.51%6.330.80%-0.33%