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
2019-03-254.524.624.484.53-0.88%-0.74%0.91%45,002,200205,374,00082%4.560.18%4.56-0.09%4.56-0.31%4.490.65%0.45%
威孚高科/000581.SZ
2019-03-2524.3324.6623.5023.68-4.05%-1.19%2.34%14,062,200337,008,000117%23.97-2.28%24.210.90%23.860.99%23.141.07%0.79%
格力电器/000651.SZ
2019-03-2545.4745.6744.8844.99-2.53%-0.56%-2.61%57,037,9002,580,638,000100%45.24-2.03%45.83-1.08%46.30-1.18%46.20-0.01%0.09%
襄阳轴承/000678.SZ
2019-03-259.009.358.909.00-1.64%-0.75%0.78%10,186,80092,377,000118%9.070.38%9.26-0.54%9.220.09%8.931.56%1.90%
山推股份/000680.SZ
2019-03-254.184.264.164.19-1.41%-0.26%0.12%20,621,40086,636,00058%4.20-0.85%4.27-0.16%4.25-0.49%4.190.36%0.54%
北新建材/000786.SZ
2019-03-2519.2019.5519.0219.30-1.73%-0.28%-1.21%16,294,300315,377,00080%19.36-0.32%19.38-0.05%19.59-0.83%19.540.26%0.36%
思源电气/002028.SZ
2019-03-2513.0013.3612.9513.07-2.68%-0.89%-2.64%25,427,200335,317,00074%13.190.39%13.090.83%13.010.73%13.43-0.89%0.59%
巨轮智能/002031.SZ
2019-03-252.702.732.672.70-1.82%-0.07%-2.77%27,070,80073,150,00054%2.70-1.35%2.75-0.65%2.760.15%2.78-0.32%0.19%
横店东磁/002056.SZ
2019-03-257.087.217.037.14-1.11%0.01%-1.83%16,803,500119,955,00059%7.14-0.49%7.20-0.10%7.22-0.35%7.27-0.32%0.07%
东华软件/002065.SZ
2019-03-258.969.258.888.97-1.75%-1.00%-1.11%44,699,000405,039,00074%9.060.09%9.020.75%8.980.70%9.07-0.18%0.39%
软控股份/002073.SZ
2019-03-256.997.366.887.298.97%0.69%9.21%132,220,900957,294,000218%7.2410.11%6.955.27%6.824.69%6.682.21%1.07%
太阳纸业/002078.SZ
2019-03-257.257.537.217.32-0.95%-0.71%2.41%64,496,400475,439,000131%7.371.45%7.291.32%7.230.67%7.150.73%-0.08%
万丰奥威/002085.SZ
2019-03-258.408.688.358.39-2.33%-1.01%-0.90%15,776,200133,724,00083%8.480.14%8.49-0.02%8.52-0.46%8.470.31%0.39%
山河智能/002097.SZ
2019-03-256.957.316.917.161.27%0.03%2.21%29,804,600213,327,000163%7.161.89%7.100.85%7.080.51%7.010.62%0.32%
顺络电子/002138.SZ
2019-03-2516.8017.4316.7317.201.36%-0.12%-0.37%13,862,300238,707,000109%17.221.58%17.140.27%17.180.40%17.26-0.35%-0.34%
芭田股份/002170.SZ
2019-03-254.464.534.364.50-0.88%0.72%-0.86%18,656,30083,354,00054%4.47-1.00%4.54-0.48%4.58-0.26%4.54-0.11%0.05%
楚江新材/002171.SZ
2019-03-256.857.086.776.930.43%-0.33%3.34%29,427,100204,603,000137%6.951.62%6.842.09%6.761.40%6.710.28%0.61%
海 利 得/002206.SZ
2019-03-254.614.924.564.741.94%-0.65%2.27%24,799,100118,327,000192%4.772.91%4.721.35%4.711.10%4.640.72%0.20%
鱼跃医疗/002223.SZ
2019-03-2523.6924.9923.6024.370.99%-0.55%1.84%10,598,500259,711,000129%24.512.31%24.231.15%24.160.43%23.930.38%0.18%
科大讯飞/002230.SZ
2019-03-2535.5536.9435.3535.93-1.32%-0.75%-2.83%44,394,5001,607,145,00066%36.20-0.31%36.48-0.45%36.730.43%36.98-0.95%-0.11%
聚力文化/002247.SZ
2019-03-255.135.175.065.08-3.42%-0.59%-3.81%20,061,500102,513,00073%5.11-2.33%5.19-0.15%5.18-0.04%5.28-0.23%0.39%
川大智胜/002253.SZ
2019-03-2517.2517.9517.0317.700.68%0.57%0.23%8,593,500151,248,000104%17.600.43%17.65-0.24%17.640.43%17.66-0.16%0.21%
恩华药业/002262.SZ
2019-03-2512.6513.0912.5312.73-1.01%-1.11%-2.00%15,895,500204,621,00058%12.870.44%12.90-0.34%13.01-0.60%12.991.00%1.20%
威创股份/002308.SZ
2019-03-256.156.306.126.19-2.06%-0.50%-3.36%24,242,300150,810,00058%6.22-0.72%6.300.05%6.280.29%6.410.19%0.76%
日海智能/002313.SZ
2019-03-2525.5126.2625.4025.890.00%-0.09%-2.58%4,588,300118,900,00064%25.910.80%25.87-0.61%26.17-0.65%26.58-0.48%0.08%
众生药业/002317.SZ
2019-03-259.8810.169.8110.000.20%-0.70%0.60%10,371,200104,447,00091%10.071.49%10.010.69%9.980.51%9.94-0.58%0.24%
英威腾/002334.SZ
2019-03-256.096.356.026.230.65%-0.30%-0.94%15,998,20099,979,00091%6.251.91%6.200.80%6.180.50%6.29-0.55%0.33%
泰尔股份/002347.SZ
2019-03-254.784.864.744.79-1.84%-0.44%-4.47%9,262,30044,564,00042%4.81-0.83%4.86-0.51%4.87-0.04%5.010.20%0.94%
森源电气/002358.SZ
2019-03-2515.0115.0614.9014.90-2.49%-0.49%-4.59%21,388,200320,265,00086%14.97-2.09%15.21-1.09%15.33-0.94%15.62-0.77%-0.41%
康力电梯/002367.SZ
2019-03-258.869.388.609.031.69%-1.24%-3.62%47,563,000434,851,000103%9.144.46%8.980.76%9.04-0.82%9.37-0.16%0.83%
新北洋/002376.SZ
2019-03-2517.2417.2917.0917.16-1.32%-0.19%-5.16%7,246,300124,577,00045%17.19-1.18%17.38-0.16%17.42-0.35%18.09-0.12%-0.08%
星网锐捷/002396.SZ
2019-03-2524.9825.6824.8125.12-0.63%-0.45%2.06%21,359,400538,973,00098%25.231.40%24.871.58%24.660.90%24.610.16%0.74%
远东传动/002406.SZ
2019-03-256.666.906.606.780.59%-0.32%2.29%11,921,20081,083,000141%6.801.92%6.741.23%6.700.74%6.630.62%0.17%
海康威视/002415.SZ
2019-03-2533.9934.3933.8033.90-2.02%-0.38%-3.92%37,868,9001,288,694,00088%34.03-1.67%34.57-1.27%34.97-1.28%35.28-0.20%-0.01%
江苏神通/002438.SZ
2019-03-258.108.297.878.201.11%1.20%7.46%11,428,70092,602,000117%8.10-1.54%8.022.95%7.781.10%7.631.07%1.11%
海格通信/002465.SZ
2019-03-259.7710.429.7310.182.21%-0.05%1.28%67,376,500686,210,000160%10.193.11%10.052.04%9.991.29%10.050.13%0.14%
科士达/002518.SZ
2019-03-2512.5813.4012.4513.132.74%0.45%7.84%14,942,500195,309,00098%13.072.95%12.772.76%12.462.10%12.181.02%0.74%
万和电气/002543.SZ
2019-03-2515.7515.9915.4215.54-3.54%-0.85%-2.20%4,150,50065,051,00059%15.67-1.99%15.85-0.03%15.82-0.80%15.890.20%0.81%
千红制药/002550.SZ
2019-03-254.895.064.844.96-0.20%-0.26%-2.52%15,160,50075,390,00056%4.970.36%4.980.20%4.970.04%5.09-0.99%0.05%
亚威股份/002559.SZ
2019-03-258.188.458.128.31-0.24%-0.46%-0.32%4,481,20037,407,00072%8.350.63%8.330.67%8.290.27%8.34-0.31%0.27%
史丹利/002588.SZ
2019-03-255.095.145.065.09-0.97%-0.41%-0.47%7,415,50037,901,00064%5.11-0.12%5.120.51%5.100.12%5.11-0.02%0.39%
比亚迪/002594.SZ
2019-03-2556.0057.9755.7256.50-0.88%-0.81%2.75%12,456,300709,515,00076%56.960.27%56.480.61%56.280.39%54.990.70%0.15%
永高股份/002641.SZ
2019-03-254.084.083.984.04-1.46%0.20%0.87%5,016,20020,223,00080%4.03-0.93%4.040.65%4.010.20%4.010.25%0.41%
中科金财/002657.SZ
2019-03-2519.0019.3918.6818.68-3.66%-1.53%-8.07%13,436,400254,889,00050%18.97-2.31%19.64-0.20%19.61-0.06%20.32-0.17%0.81%
美亚光电/002690.SZ
2019-03-2526.4427.3026.2526.51-1.23%-1.41%-0.18%5,791,600155,732,00089%26.892.00%26.531.23%26.350.46%26.56-0.21%0.51%
友邦吊顶/002718.SZ
2019-03-2532.5633.5331.8832.18-2.34%-1.68%0.16%1,133,20037,089,00077%32.730.05%32.970.09%32.87-0.81%32.130.55%0.79%
莱美药业/300006.SZ
2019-03-255.085.715.025.526.36%0.40%11.94%39,228,800215,682,000161%5.506.61%5.304.64%5.133.47%4.932.39%0.84%
安科生物/300009.SZ
2019-03-2516.3116.4015.8515.86-4.46%-1.53%-1.18%15,114,200243,422,000102%16.11-2.65%16.30-0.71%16.320.25%16.050.39%0.42%
亿纬锂能/300014.SZ
2019-03-2523.8024.2923.3523.60-2.88%-0.34%-4.47%21,584,500511,136,00074%23.68-1.53%23.970.19%23.90-0.02%24.710.00%1.10%
网宿科技/300017.SZ
2019-03-2513.2013.8813.1113.38-0.96%-1.15%-3.69%169,968,9002,300,705,00055%13.541.27%13.630.66%13.600.49%13.89-1.65%0.23%
硅宝科技/300019.SZ
2019-03-257.367.607.327.45-0.80%-0.52%0.30%4,235,90031,722,00077%7.490.31%7.490.20%7.500.31%7.430.46%0.17%
银江股份/300020.SZ
2019-03-259.8110.359.6510.181.80%0.57%5.43%31,144,600315,257,00082%10.123.48%9.802.50%9.602.12%9.660.63%1.14%
宝通科技/300031.SZ
2019-03-2515.1615.6815.1515.37-0.71%-0.37%-3.67%4,288,80066,165,00049%15.430.52%15.53-0.55%15.69-0.46%15.960.66%1.05%
天源迪科/300047.SZ
2019-03-2516.8217.3916.7416.78-2.44%-1.61%0.67%11,038,400188,252,00086%17.050.28%17.100.52%16.930.86%16.67-0.02%0.65%
碧水源/300070.SZ
2019-03-259.629.799.519.53-3.44%-1.12%-2.55%43,452,000418,786,00075%9.64-1.68%9.790.16%9.760.00%9.780.08%-0.14%
荃银高科/300087.SZ
2019-03-258.098.277.898.14-0.61%-0.01%-1.71%5,371,60043,732,00056%8.14-0.90%8.23-0.19%8.26-0.42%8.280.10%0.26%
长信科技/300088.SZ
2019-03-256.086.256.056.11-1.29%-0.78%-1.97%50,281,400309,623,00060%6.16-0.31%6.170.87%6.130.21%6.23-0.46%0.28%
瑞普生物/300119.SZ
2019-03-2513.7214.4413.5013.950.79%-1.06%6.11%7,258,800102,341,000107%14.103.88%13.732.22%13.581.27%13.151.62%1.70%
中金环境/300145.SZ
2019-03-254.224.334.184.21-3.00%-1.13%0.53%28,900,800123,072,00057%4.26-0.42%4.32-0.30%4.280.71%4.190.50%0.48%
恒泰艾普/300157.SZ
2019-03-255.485.785.415.600.36%0.72%-3.13%26,423,200146,901,00056%5.560.04%5.59-0.36%5.65-0.16%5.780.57%1.13%
中海达/300177.SZ
2019-03-2513.4014.3013.3613.882.06%0.22%-0.93%22,601,700313,027,000128%13.852.62%13.700.71%13.730.49%14.01-0.50%0.00%
远方信息/300306.SZ
2019-03-2510.1010.509.8110.10-0.10%-1.40%-0.13%5,214,70053,413,00074%10.24-0.63%10.340.82%10.230.14%10.110.11%0.74%
宜安科技/300328.SZ
2019-03-259.599.809.529.56-3.63%-1.11%-3.04%9,042,40087,416,00088%9.67-2.69%9.84-1.16%9.880.19%9.86-0.15%-0.66%
苏大维格/300331.SZ
2019-03-2518.0018.6617.7818.00-2.39%-1.01%-4.73%6,009,000109,268,00094%18.18-0.37%18.31-0.75%18.410.06%18.89-0.02%1.33%
天银机电/300342.SZ
2019-03-259.069.659.039.513.59%0.59%0.90%8,763,60082,849,000133%9.453.39%9.341.03%9.360.67%9.43-0.17%0.75%
联创互联/300343.SZ
2019-03-258.249.098.109.0910.05%3.03%9.85%52,431,600462,609,000129%8.824.13%8.562.33%8.431.97%8.281.06%0.69%
楚天科技/300358.SZ
2019-03-258.909.298.889.140.66%0.31%1.18%6,325,30057,634,00097%9.111.58%9.050.94%9.000.49%9.030.14%0.29%
扬杰科技/300373.SZ
2019-03-2519.1019.3518.8018.83-3.98%-1.04%-7.30%11,514,400219,098,00071%19.03-3.12%19.54-1.26%19.73-0.64%20.31-0.91%0.23%
易事特/300376.SZ
2019-03-255.986.195.936.05-0.17%-0.38%-1.66%15,775,10095,809,00065%6.070.36%6.080.56%6.06-0.13%6.150.21%0.63%
三联虹普/300384.SZ
2019-03-2516.0216.2315.8216.00-2.38%-0.34%-4.59%4,928,40079,127,00056%16.06-1.74%16.43-0.91%16.63-1.34%16.770.16%0.08%
飞天诚信/300386.SZ
2019-03-2513.4013.5913.2113.38-2.12%-0.36%-5.13%5,388,90072,366,00051%13.43-1.65%13.69-0.25%13.71-0.32%14.10-0.54%0.18%
三一重工/600031.SH
2019-03-2512.5112.7312.2612.31-4.35%-1.17%-0.84%168,603,0002,100,057,000112%12.46-3.51%12.78-2.14%12.88-0.66%12.410.95%1.07%
皖维高新/600063.SH
2019-03-253.413.783.383.572.88%-0.67%3.69%63,141,700226,901,000154%3.594.81%3.522.87%3.481.96%3.441.18%0.61%
宇通客车/600066.SH
2019-03-2513.9614.2113.8814.05-1.82%0.11%2.82%40,636,200570,302,000125%14.030.35%13.950.99%13.820.76%13.670.32%-0.43%
特变电工/600089.SH
2019-03-258.448.478.368.36-1.99%-0.77%-2.56%43,911,800369,935,00052%8.43-0.82%8.52-0.56%8.540.20%8.580.37%0.59%
金发科技/600143.SH
2019-03-255.495.585.455.50-1.61%-0.31%-0.90%14,362,40079,236,00075%5.52-0.85%5.59-0.96%5.610.16%5.550.05%0.26%
海正药业/600267.SH
2019-03-2511.1211.3511.0811.10-1.77%-0.85%-1.43%11,911,500133,344,00076%11.200.32%11.190.54%11.18-0.40%11.26-0.42%0.59%
恒瑞医药/600276.SH
2019-03-2572.1073.1071.1871.20-2.64%-1.18%-0.94%17,886,2001,288,677,00092%72.05-0.97%72.38-0.13%72.43-0.54%71.870.28%0.15%
恒顺醋业/600305.SH
2019-03-2512.2312.5812.1712.22-1.93%-1.12%1.04%11,585,300143,174,00055%12.36-0.84%12.40-0.23%12.44-0.06%12.090.50%0.23%
振华重工/600320.SH
2019-03-254.164.464.164.280.94%-1.29%2.79%50,663,800219,699,000225%4.343.09%4.272.03%4.231.63%4.161.39%0.23%
澳柯玛/600336.SH
2019-03-254.704.824.624.66-1.48%-1.08%2.37%13,772,10064,875,000114%4.711.38%4.661.42%4.610.90%4.550.75%0.44%
国电南瑞/600406.SH
2019-03-2521.3721.5920.7420.87-4.00%-1.34%-6.71%29,283,100619,411,00045%21.15-2.27%21.80-1.12%21.98-0.06%22.370.12%1.58%
士兰微/600460.SH
2019-03-2515.0517.0814.9016.505.91%3.29%5.70%148,520,8002,372,599,000100%15.981.81%15.712.19%15.491.70%15.610.87%1.96%
扬农化工/600486.SH
2019-03-2551.6153.8850.7551.15-1.90%-2.73%-2.21%4,315,300226,935,000119%52.59-0.56%52.510.60%52.39-0.36%52.310.76%0.90%
亨通光电/600487.SH
2019-03-2521.2221.8521.1721.45-1.29%-0.32%-3.24%39,509,500850,208,00068%21.52-0.84%21.71-0.54%21.92-0.09%22.17-0.66%-0.02%
康缘药业/600557.SH
2019-03-2514.3014.8013.8014.184.34%-1.08%4.85%18,474,900264,846,000267%14.346.72%14.104.21%13.913.34%13.522.40%0.83%
新华医疗/600587.SH
2019-03-2515.7616.0815.4615.71-0.25%-0.01%3.59%3,507,90055,114,00091%15.71-0.55%15.661.16%15.450.84%15.170.50%0.48%
泰豪科技/600590.SH
2019-03-257.268.107.227.805.83%1.93%6.31%39,489,600302,164,000157%7.654.59%7.532.13%7.422.16%7.340.69%0.74%
金龙汽车/600686.SH
2019-03-2510.8611.7710.8611.552.67%0.81%11.79%12,005,900137,553,00092%11.465.21%10.973.37%10.692.43%10.332.37%1.44%
东软集团/600718.SH
2019-03-2514.6915.2814.5614.82-1.53%-1.15%-1.94%28,065,800420,775,00059%14.990.79%15.050.81%14.960.32%15.11-1.05%0.38%
浪潮软件/600756.SH
2019-03-2527.7229.6027.7228.591.42%-0.64%1.53%46,437,7001,336,248,00089%28.782.35%28.541.52%28.221.93%28.16-0.62%1.07%
四创电子/600990.SH
2019-03-2549.3953.2448.4152.909.30%1.58%10.77%5,840,600304,158,000248%52.087.68%50.365.63%49.274.57%47.762.90%0.73%
长城汽车/601633.SH
2019-03-257.857.987.707.77-2.63%-0.79%1.07%25,830,400202,301,000119%7.83-1.39%7.860.49%7.800.59%7.690.43%-0.34%
康尼机电/603111.SH
2019-03-255.405.455.275.28-4.00%-1.53%-3.42%13,000,00069,709,00077%5.36-1.65%5.42-0.06%5.420.17%5.47-0.51%-0.14%