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
2020-09-258.148.168.048.120.25%0.21%-2.81%27,533,500223,109,00057%8.10-0.67%8.22-1.40%8.37-0.91%8.360.13%-0.07%
威孚高科/000581.SZ
2020-09-2525.1325.3624.8825.180.20%0.22%1.98%6,786,600170,516,00067%25.13-0.26%25.18-0.15%25.280.62%24.690.51%0.06%
格力电器/000651.SZ
2020-09-2554.3554.5653.9954.11-0.40%-0.01%-2.47%24,854,5001,345,017,00069%54.12-0.86%54.66-1.10%55.60-0.27%55.48-0.05%0.11%
襄阳轴承/000678.SZ
2020-09-255.055.064.974.99-1.19%-0.10%-6.06%2,510,90012,543,00049%5.00-0.99%5.06-1.79%5.18-1.26%5.31-0.39%-0.65%
山推股份/000680.SZ
2020-09-253.723.743.663.68-0.81%-0.33%-3.61%7,599,40028,056,00055%3.69-1.44%3.76-1.16%3.82-0.70%3.82-0.08%-0.09%
北新建材/000786.SZ
2020-09-2534.5734.8533.0333.14-3.10%-1.19%-3.24%13,758,200461,454,000128%33.54-2.86%34.11-1.97%34.52-1.48%34.250.43%0.46%
思源电气/002028.SZ
2020-09-2523.8023.9723.3323.59-0.46%0.17%-4.57%9,088,200214,038,00078%23.55-1.93%24.07-1.84%24.54-1.77%24.720.04%-0.12%
巨轮智能/002031.SZ
2020-09-252.002.011.981.99-0.50%-0.20%-5.51%17,632,20035,159,00041%1.99-0.90%2.02-1.32%2.05-0.97%2.11-0.24%-0.79%
横店东磁/002056.SZ
2020-09-2513.4113.6113.1013.21-0.90%-0.90%-3.17%42,969,600572,774,00066%13.33-2.81%13.71-0.65%13.75-0.66%13.640.70%1.07%
东华软件/002065.SZ
2020-09-2510.2510.2810.1010.11-0.88%-0.50%-5.26%17,591,500178,749,00070%10.16-1.46%10.35-1.52%10.56-0.97%10.67-0.47%-0.75%
软控股份/002073.SZ
2020-09-254.184.194.084.14-0.72%0.07%-5.80%6,769,10028,003,00075%4.14-2.29%4.25-2.10%4.34-1.16%4.40-0.48%-0.46%
太阳纸业/002078.SZ
2020-09-2513.8614.1513.8614.081.29%0.22%0.76%9,352,000131,388,00056%14.051.58%14.01-0.16%14.15-0.06%13.970.53%0.16%
万丰奥威/002085.SZ
2020-09-257.227.256.987.02-1.54%-0.82%-1.28%20,672,100146,326,00068%7.08-1.68%7.21-0.88%7.240.24%7.110.34%0.00%
山河智能/002097.SZ
2020-09-258.398.418.088.20-1.56%-0.28%-10.42%21,010,500172,777,00037%8.22-2.53%8.47-2.96%8.96-3.15%9.150.11%0.71%
顺络电子/002138.SZ
2020-09-2523.2423.5023.0823.391.12%0.24%0.39%7,515,700175,381,00058%23.34-0.09%23.38-0.38%23.53-0.37%23.300.48%-0.02%
芭田股份/002170.SZ
2020-09-253.973.993.873.89-1.77%-0.49%-4.73%6,844,40026,753,00093%3.91-2.40%3.98-1.29%4.02-0.91%4.08-0.66%-0.49%
楚江新材/002171.SZ
2020-09-259.799.839.369.49-2.87%-0.49%-3.61%28,556,300272,335,00064%9.54-3.68%9.85-1.06%9.94-0.92%9.850.22%0.54%
海 利 得/002206.SZ
2020-09-253.653.693.633.680.82%0.35%-3.34%5,484,10020,108,00062%3.67-0.27%3.70-1.33%3.77-0.89%3.81-0.03%-0.09%
鱼跃医疗/002223.SZ
2020-09-2533.3333.4732.6532.900.21%-0.32%-0.15%8,035,400265,199,00075%33.000.08%33.22-0.77%33.360.35%32.950.17%-0.57%
科大讯飞/002230.SZ
2020-09-2534.6334.7434.2834.520.20%0.13%-1.83%10,020,200345,459,00068%34.48-0.19%34.67-1.04%35.22-0.35%35.160.01%-0.48%
*ST聚力/002247.SZ
2020-09-251.921.921.881.88-0.53%-0.95%-3.14%2,165,4004,110,00033%1.90-0.26%1.92-0.83%1.94-0.21%1.94-0.51%-1.05%
川大智胜/002253.SZ
2020-09-2515.0215.1514.7914.87-0.47%-0.39%-3.82%1,600,40023,891,00058%14.93-0.76%15.04-0.70%15.24-0.96%15.460.01%-0.61%
恩华药业/002262.SZ
2020-09-2516.1316.2315.8515.98-0.93%-0.26%-0.23%7,451,500119,379,00090%16.02-0.65%16.060.20%16.030.00%16.020.28%-0.50%
威创股份/002308.SZ
2020-09-256.426.456.266.33-0.63%-0.05%-4.61%6,209,60039,326,00071%6.33-1.86%6.48-1.58%6.59-0.92%6.64-0.64%-0.65%
日海智能/002313.SZ
2020-09-2515.5515.6015.4515.560.39%0.32%-2.98%1,100,30017,066,00066%15.51-0.48%15.68-0.96%15.89-0.82%16.04-0.24%-0.33%
众生药业/002317.SZ
2020-09-2513.7314.0013.3913.650.15%-0.01%-3.34%9,449,800128,996,000101%13.65-0.14%13.74-0.81%13.85-0.79%14.12-0.68%-1.02%
英威腾/002334.SZ
2020-09-255.105.135.025.08-0.20%0.10%-7.21%7,337,10037,237,00031%5.08-0.98%5.16-2.05%5.34-0.41%5.48-0.58%-0.01%
泰尔股份/002347.SZ
2020-09-254.284.334.244.29-0.23%0.16%-5.90%3,242,40013,887,00037%4.28-0.90%4.38-1.92%4.46-0.47%4.56-0.81%-0.59%
森源电气/002358.SZ
2020-09-255.385.395.285.340.19%0.36%-6.69%7,794,40041,475,00038%5.32-0.97%5.41-1.53%5.55-1.30%5.720.79%-0.26%
康力电梯/002367.SZ
2020-09-2511.1011.3210.8510.98-0.99%-0.52%-5.82%12,983,800143,300,00091%11.04-1.53%11.23-1.96%11.46-1.52%11.66-0.50%-0.61%
新北洋/002376.SZ
2020-09-259.919.979.879.940.81%0.20%-0.63%2,166,00021,487,00071%9.920.25%9.93-0.24%9.99-0.33%10.00-0.07%-0.60%
星网锐捷/002396.SZ
2020-09-2526.3426.3625.5225.64-2.10%-0.45%-5.53%7,223,600186,058,000104%25.76-2.21%26.29-1.62%26.69-1.48%27.14-0.35%-0.47%
远东传动/002406.SZ
2020-09-256.796.796.646.70-0.89%-0.01%-2.33%3,083,60020,663,00060%6.70-0.93%6.78-0.96%6.89-0.65%6.860.13%-0.29%
海康威视/002415.SZ
2020-09-2536.7837.2035.9336.07-1.96%-0.98%-1.55%26,648,300970,689,00098%36.43-0.67%36.590.13%36.510.04%36.640.21%-0.16%
江苏神通/002438.SZ
2020-09-2511.7911.9211.4911.720.00%0.09%-3.82%3,002,80035,163,00048%11.71-1.12%11.90-1.78%12.23-1.32%12.190.01%0.21%
海格通信/002465.SZ
2020-09-2511.7011.7711.5311.660.09%0.24%-3.44%17,380,200202,168,00071%11.63-1.37%11.84-0.97%12.05-0.77%12.08-0.18%-0.51%
科士达/002518.SZ
2020-09-2514.3014.3814.0314.180.00%-0.03%-3.29%3,135,90044,480,00056%14.18-1.66%14.47-1.28%14.65-1.23%14.660.45%0.09%
万和电气/002543.SZ
2020-09-258.238.268.118.16-0.73%-0.06%-3.01%1,784,10014,568,00070%8.17-0.78%8.25-0.81%8.35-0.87%8.41-0.11%-0.33%
千红制药/002550.SZ
2020-09-254.644.684.614.62-0.43%-0.52%-3.04%4,211,80019,559,00061%4.64-0.71%4.72-0.80%4.75-0.59%4.77-0.29%-0.43%
亚威股份/002559.SZ
2020-09-256.066.065.905.92-1.33%-0.74%-5.07%3,438,80020,510,00057%5.96-1.03%6.10-1.10%6.16-0.50%6.24-0.37%-1.09%
史丹利/002588.SZ
2020-09-255.265.295.155.250.19%0.83%-4.55%5,411,50028,180,00052%5.21-1.10%5.30-1.45%5.40-1.39%5.50-0.18%-0.41%
比亚迪/002594.SZ
2020-09-25108.20109.79103.80105.09-1.23%-1.42%-1.78%32,436,4003,457,967,00073%106.61-0.95%107.71-0.18%108.60-1.19%107.000.76%1.64%
永高股份/002641.SZ
2020-09-257.507.657.297.55-1.44%1.29%-4.33%13,270,70098,925,000211%7.45-3.33%7.62-2.89%7.73-2.73%7.89-1.60%-0.85%
中科金财/002657.SZ
2020-09-2513.8714.0213.6213.66-1.66%-0.93%-5.29%2,975,00041,020,00081%13.79-1.70%14.08-1.46%14.27-0.99%14.42-0.43%-0.73%
美亚光电/002690.SZ
2020-09-2547.9148.7047.3147.770.61%-0.42%-0.31%2,990,400143,459,000106%47.970.97%47.620.88%47.490.09%47.92-0.19%-1.14%
友邦吊顶/002718.SZ
2020-09-2515.4615.7015.0315.35-0.78%0.52%-3.48%970,40014,818,00072%15.27-1.49%15.48-2.35%15.93-0.59%15.900.06%-0.58%
莱美药业/300006.SZ
2020-09-257.227.277.127.200.00%0.15%-2.82%9,231,00066,363,00036%7.190.07%7.18-0.32%7.300.04%7.410.45%-0.36%
安科生物/300009.SZ
2020-09-2516.8717.1016.4816.61-1.13%-1.01%0.51%15,760,700264,469,00083%16.78-0.87%16.950.42%16.790.46%16.530.40%-0.30%
亿纬锂能/300014.SZ
2020-09-2548.5050.4048.0149.965.56%0.55%1.91%34,570,0001,717,638,000172%49.693.06%49.111.09%49.240.38%49.030.99%0.11%
网宿科技/300017.SZ
2020-09-258.328.378.058.15-1.33%-0.79%-7.33%34,490,200283,352,00057%8.22-2.17%8.42-1.77%8.60-1.32%8.80-0.20%-0.74%
硅宝科技/300019.SZ
2020-09-2513.8413.9113.2713.39-3.11%-0.53%-8.87%7,264,10097,786,00086%13.46-2.93%13.99-3.51%14.70-2.29%14.69-0.22%-0.21%
银江股份/300020.SZ
2020-09-2512.7013.4911.1111.16-11.29%-7.15%-11.93%73,735,600886,212,000152%12.02-6.15%12.44-3.20%12.57-2.35%12.67-0.42%0.58%
宝通科技/300031.SZ
2020-09-2521.6021.7520.6820.90-2.93%-0.68%-5.86%7,979,000167,912,000108%21.04-4.84%21.69-1.48%21.85-1.56%22.20-0.63%-0.55%
天源迪科/300047.SZ
2020-09-258.508.558.178.28-2.01%-0.64%-6.97%17,487,000145,717,00065%8.33-3.36%8.62-1.92%8.78-0.97%8.90-0.27%-0.65%
碧水源/300070.SZ
2020-09-259.009.018.688.80-1.57%0.10%-5.80%35,472,100311,826,00075%8.79-3.22%9.11-2.06%9.26-1.48%9.34-0.37%-0.68%
荃银高科/300087.SZ
2020-09-2520.1020.4918.8018.95-9.80%-1.97%-4.98%26,355,600509,460,000130%19.33-10.51%20.50-2.11%20.45-0.34%19.940.34%-0.20%
长信科技/300088.SZ
2020-09-2510.2710.2910.0110.05-1.37%-0.67%-6.47%42,858,900433,654,00058%10.12-1.67%10.33-1.50%10.51-1.02%10.75-0.46%-1.07%
瑞普生物/300119.SZ
2020-09-2520.5021.4220.3320.542.39%-1.50%0.96%10,209,700212,890,000145%20.852.06%20.831.01%20.580.71%20.350.60%-0.81%
中金环境/300145.SZ
2020-09-253.843.893.733.76-1.83%-0.92%-7.46%41,145,600156,137,00042%3.80-3.12%3.92-0.51%3.93-0.58%4.060.37%-0.63%
恒泰艾普/300157.SZ
2020-09-255.175.364.915.10-0.20%-0.87%-17.23%53,806,800276,839,00065%5.15-0.71%5.25-2.90%5.43-3.49%6.16-1.94%-0.63%
中海达/300177.SZ
2020-09-2511.0711.1410.7210.92-0.36%-0.16%-3.57%16,486,700180,320,00069%10.94-1.89%11.22-1.89%11.44-0.81%11.320.35%-0.43%
远方信息/300306.SZ
2020-09-2511.1611.2910.8110.86-2.43%-1.26%-5.66%2,377,40026,149,00037%11.00-2.14%11.30-1.24%11.46-0.72%11.511.18%-0.09%
宜安科技/300328.SZ
2020-09-2510.4110.5310.2010.24-1.35%-0.72%-10.39%6,663,40068,728,00026%10.31-1.16%10.48-1.31%10.77-1.55%11.430.36%0.13%
苏大维格/300331.SZ
2020-09-2529.7029.8528.9029.28-1.28%-0.19%-2.73%2,088,90061,280,00074%29.34-0.95%29.71-0.79%29.96-0.81%30.10-0.02%-1.04%
天银机电/300342.SZ
2020-09-2515.8915.8914.1214.55-9.96%-1.85%-16.58%25,971,600385,018,000108%14.83-10.23%15.77-6.97%16.49-4.60%17.44-1.93%-0.71%
联创股份/300343.SZ
2020-09-253.453.483.323.34-2.05%-1.50%-11.99%55,138,200187,001,00044%3.39-4.24%3.56-1.77%3.62-1.04%3.800.88%-0.53%
楚天科技/300358.SZ
2020-09-2512.8513.8912.7513.092.27%-1.41%5.76%24,974,200331,571,000144%13.285.89%12.911.69%12.731.96%12.381.80%-0.82%
扬杰科技/300373.SZ
2020-09-2540.0341.3538.5640.081.19%0.06%-4.45%26,820,6001,074,271,00064%40.05-0.01%40.350.65%40.35-0.89%41.951.10%1.69%
易事特/300376.SZ
2020-09-259.239.588.909.211.10%-0.86%-10.41%122,503,4001,138,061,00056%9.29-1.18%9.75-3.41%10.25-4.79%10.281.21%1.88%
三联虹普/300384.SZ
2020-09-2517.3017.4016.9517.14-0.92%0.06%-4.51%2,583,20044,249,00072%17.13-1.21%17.42-1.44%17.71-0.97%17.95-0.02%-1.04%
飞天诚信/300386.SZ
2020-09-2527.1827.9126.5026.54-1.52%-2.69%-1.91%13,243,400361,196,00083%27.27-0.64%27.20-1.04%27.650.65%27.060.52%-0.78%
三一重工/600031.SH
2020-09-2524.7524.8223.9224.28-1.34%-0.25%-0.80%44,839,9001,091,393,00065%24.34-1.15%24.68-0.48%24.85-0.53%24.480.42%0.66%
皖维高新/600063.SH
2020-09-253.633.643.593.620.00%0.19%-3.57%8,724,40031,517,00044%3.61-1.18%3.70-1.49%3.76-0.35%3.75-0.37%-0.38%
宇通客车/600066.SH
2020-09-2515.6115.9815.4415.963.30%1.31%1.59%9,311,700146,690,00077%15.751.29%15.700.12%15.78-0.77%15.710.45%0.51%
特变电工/600089.SH
2020-09-258.448.488.268.420.12%0.44%-3.35%36,328,600304,537,00054%8.38-2.93%8.75-0.61%8.76-0.34%8.710.32%0.67%
金发科技/600143.SH
2020-09-2515.6015.7315.3515.610.06%0.25%-4.27%24,775,800385,793,00075%15.57-0.75%15.78-1.67%16.08-1.07%16.31-0.42%-0.57%
海正药业/600267.SH
2020-09-2517.0817.2416.8416.96-0.76%-0.33%-0.71%6,745,900114,793,00062%17.02-1.35%17.310.24%17.23-0.05%17.080.19%-0.59%
恒瑞医药/600276.SH
2020-09-2588.3088.6287.3588.450.67%0.51%-0.34%14,111,3001,241,798,00067%88.00-0.09%88.68-0.55%88.880.33%88.75-0.29%-0.48%
恒顺醋业/600305.SH
2020-09-2520.5720.7520.0120.33-1.21%-0.39%-4.78%10,040,600204,925,00060%20.41-2.07%20.73-0.64%20.80-0.63%21.35-0.84%-1.10%
振华重工/600320.SH
2020-09-252.962.972.952.950.00%-0.27%-2.45%4,421,10013,078,00081%2.96-0.57%2.98-0.73%3.00-0.56%3.02-0.30%-0.29%
澳柯玛/600336.SH
2020-09-257.527.997.487.61-0.13%-1.63%6.84%52,675,800407,481,000215%7.743.85%7.463.47%7.333.13%7.122.58%0.32%
国电南瑞/600406.SH
2020-09-2519.4219.7319.3519.671.76%0.53%-1.78%10,883,300212,956,00075%19.57-0.09%19.63-0.60%19.83-0.68%20.03-0.06%-0.71%
士兰微/600460.SH
2020-09-2517.8017.8417.1817.23-2.60%-1.02%-2.40%22,843,900397,635,00072%17.41-0.86%17.50-0.44%17.66-0.74%17.650.22%0.17%
扬农化工/600486.SH
2020-09-2590.9191.8590.0090.18-0.64%-0.70%-0.54%1,557,000141,406,00071%90.82-0.57%91.45-0.53%91.87-0.22%90.670.20%0.06%
亨通光电/600487.SH
2020-09-2514.8614.9514.6314.67-1.34%-0.40%-2.69%9,638,500141,962,00069%14.73-1.73%14.92-0.90%15.09-0.52%15.080.44%-0.48%
康缘药业/600557.SH
2020-09-2512.3312.4212.2312.310.16%0.02%-1.83%1,721,80021,192,00061%12.31-0.17%12.43-0.75%12.54-0.31%12.54-0.08%-0.36%
新华医疗/600587.SH
2020-09-2516.4516.6216.1716.30-0.55%-0.56%-1.98%2,709,50044,415,00079%16.39-1.37%16.73-0.55%16.73-0.13%16.630.18%-0.43%
泰豪科技/600590.SH
2020-09-256.066.115.965.99-0.66%-0.61%-3.48%4,731,60028,519,00067%6.03-1.05%6.09-0.86%6.18-0.37%6.21-0.40%-0.44%
金龙汽车/600686.SH
2020-09-256.286.336.126.19-1.12%-0.27%-7.35%4,026,70024,994,00038%6.21-2.02%6.39-2.58%6.62-1.09%6.680.12%0.53%
东软集团/600718.SH
2020-09-2512.2312.3612.1512.250.74%-0.07%0.72%11,661,200142,952,00096%12.261.03%12.26-0.38%12.300.08%12.160.34%-0.01%
浪潮软件/600756.SH
2020-09-2517.8817.9617.7217.860.51%0.24%-2.30%1,946,00034,674,00058%17.82-0.47%17.98-0.74%18.17-0.67%18.28-0.02%-0.63%
四创电子/600990.SH
2020-09-2542.4042.7241.7242.350.12%0.21%-3.80%1,346,30056,894,00082%42.26-1.03%42.89-1.30%43.83-0.90%44.03-0.34%-0.79%
长城汽车/601633.SH
2020-09-2517.5018.0017.1217.311.23%-1.10%-3.45%19,619,400343,406,00067%17.501.47%17.53-0.33%17.82-1.26%17.930.20%1.13%
康尼机电/603111.SH
2020-09-256.326.486.276.472.70%1.68%-0.63%4,436,00028,228,00089%6.360.09%6.39-0.78%6.45-0.65%6.51-0.44%-0.71%