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
2021-01-2711.4812.2211.3812.145.02%1.89%3.60%186,821,2002,225,998,000104%11.922.22%11.831.03%11.760.69%11.72-1.20%0.46%
威孚高科/000581.SZ
2021-01-2722.4022.6422.2322.470.36%0.08%-4.65%6,163,900138,384,00056%22.450.05%22.42-1.04%22.85-0.83%23.57-1.15%0.03%
格力电器/000651.SZ
2021-01-2759.0060.4658.0059.410.69%0.64%-3.20%53,504,4003,158,637,000107%59.040.09%59.40-0.75%59.98-0.93%61.38-1.12%-0.36%
襄阳轴承/000678.SZ
2021-01-274.654.694.464.49-3.44%-1.01%-9.69%3,963,60017,979,00052%4.54-4.16%4.79-3.06%4.91-1.80%4.97-0.20%0.61%
山推股份/000680.SZ
2021-01-274.034.283.904.245.21%3.59%4.95%80,432,800329,244,000102%4.090.64%4.130.44%4.090.44%4.040.57%0.71%
北新建材/000786.SZ
2021-01-2748.9150.5048.4350.081.07%1.00%0.68%11,139,100552,303,00077%49.580.67%49.37-0.41%49.91-0.34%49.740.13%1.31%
思源电气/002028.SZ
2021-01-2722.9122.9821.6122.28-1.02%0.65%3.93%29,836,300660,478,00088%22.14-2.62%22.510.66%22.231.22%21.440.28%0.52%
巨轮智能/002031.SZ
2021-01-271.811.811.781.79-0.56%-0.28%-4.28%10,920,70019,607,00070%1.80-1.21%1.82-1.68%1.87-0.69%1.870.00%-0.37%
横店东磁/002056.SZ
2021-01-2715.9216.1315.3816.101.45%1.91%-5.23%37,242,800588,393,00059%15.80-0.67%16.28-2.31%16.89-1.03%16.99-0.74%0.72%
东华软件/002065.SZ
2021-01-277.868.077.777.971.40%0.72%-3.52%23,833,800188,586,00073%7.910.36%7.91-0.75%8.04-0.72%8.26-0.40%-0.04%
软控股份/002073.SZ
2021-01-274.074.114.054.070.00%-0.12%-4.53%5,636,50022,968,00061%4.08-0.29%4.11-2.05%4.22-1.06%4.26-0.14%-0.72%
太阳纸业/002078.SZ
2021-01-2716.5416.9216.3016.510.67%-0.08%0.98%19,983,600330,216,00053%16.520.49%16.550.53%16.321.36%16.35-0.26%0.29%
万丰奥威/002085.SZ
2021-01-275.515.525.415.42-1.63%-0.46%-7.19%20,379,000110,968,00062%5.45-0.71%5.52-1.64%5.64-1.43%5.84-1.22%-1.05%
山河智能/002097.SZ
2021-01-277.807.877.737.83-0.13%0.59%-3.90%9,645,50075,081,00064%7.78-1.48%7.87-1.30%8.03-0.68%8.15-0.98%-0.03%
顺络电子/002138.SZ
2021-01-2727.0029.6026.9529.147.01%2.40%7.84%64,496,3001,835,459,000223%28.465.37%27.792.60%27.532.17%27.021.56%0.55%
芭田股份/002170.SZ
2021-01-273.703.773.663.760.80%1.43%-0.03%7,296,60027,051,00084%3.710.98%3.68-0.46%3.73-0.48%3.76-0.05%-1.29%
楚江新材/002171.SZ
2021-01-278.148.157.898.00-1.60%0.08%-3.87%14,729,300117,748,00089%7.99-2.08%8.26-0.45%8.25-0.55%8.32-0.98%-0.51%
海 利 得/002206.SZ
2021-01-274.354.504.354.36-0.91%-1.04%1.58%10,052,10044,289,00081%4.410.55%4.390.07%4.400.30%4.290.75%0.88%
鱼跃医疗/002223.SZ
2021-01-2728.9529.4228.7028.70-0.93%-1.09%-3.38%11,326,400328,630,00055%29.02-0.18%29.48-1.25%29.700.09%29.700.14%0.24%
科大讯飞/002230.SZ
2021-01-2748.6149.5147.7949.311.29%0.90%1.24%50,142,2002,450,495,00058%48.87-0.19%50.48-1.11%50.570.65%48.710.51%1.34%
*ST聚力/002247.SZ
2021-01-271.621.661.561.651.85%1.48%2.61%6,069,9009,871,000117%1.631.12%1.61-0.62%1.630.12%1.610.75%-0.09%
川大智胜/002253.SZ
2021-01-2712.9013.0612.8612.880.47%-0.59%-3.51%1,475,10019,112,00072%12.960.59%12.96-0.66%13.10-0.61%13.35-0.13%-0.14%
恩华药业/002262.SZ
2021-01-2715.8015.9215.4115.62-1.14%0.46%-4.60%11,592,900180,253,000112%15.55-3.54%16.12-2.37%16.34-1.64%16.37-0.42%0.33%
威创股份/002308.SZ
2021-01-274.704.854.584.76-1.65%2.01%2.10%28,816,400134,466,000240%4.67-1.69%4.650.45%4.66-0.13%4.660.43%-0.25%
日海智能/002313.SZ
2021-01-2710.2810.5010.1610.18-1.17%-1.05%-6.59%1,929,90019,854,00089%10.29-0.71%10.41-1.76%10.63-1.21%10.90-0.23%-0.23%
众生药业/002317.SZ
2021-01-278.778.908.738.820.23%0.11%-5.72%7,340,90064,671,00044%8.81-0.89%8.93-1.22%9.10-0.59%9.36-0.96%-0.70%
英威腾/002334.SZ
2021-01-275.085.125.045.09-0.78%0.43%-2.19%7,391,30037,461,00060%5.07-1.44%5.11-1.65%5.260.08%5.200.04%-0.41%
泰尔股份/002347.SZ
2021-01-274.014.053.813.88-6.28%-1.17%-5.37%10,565,50041,477,000139%3.93-10.65%4.20-1.52%4.17-0.90%4.10-0.10%-0.14%
森源电气/002358.SZ
2021-01-273.713.813.653.781.89%1.04%-0.37%8,757,80032,762,00064%3.740.75%3.73-1.24%3.80-0.39%3.790.42%-1.19%
康力电梯/002367.SZ
2021-01-279.8410.049.739.991.42%0.77%-2.44%6,409,20063,542,00071%9.911.70%9.90-0.99%10.08-0.39%10.24-0.59%-0.02%
新北洋/002376.SZ
2021-01-279.7910.059.7210.011.93%0.90%4.54%9,369,00092,951,000112%9.921.17%9.801.33%9.681.12%9.580.54%0.31%
星网锐捷/002396.SZ
2021-01-2721.9922.8221.8522.482.27%0.49%-5.26%11,711,100261,985,00065%22.370.69%22.35-1.39%22.88-1.43%23.73-0.34%0.15%
远东传动/002406.SZ
2021-01-275.966.085.946.022.21%0.37%-1.51%4,835,50029,003,000103%6.000.89%5.99-0.48%6.04-0.54%6.11-0.15%-0.46%
海康威视/002415.SZ
2021-01-2765.1569.7863.9469.086.11%3.97%9.96%59,629,1003,962,060,000109%66.451.26%66.650.31%65.591.61%62.821.09%1.37%
江苏神通/002438.SZ
2021-01-2711.8512.6811.7512.657.20%2.76%1.48%10,149,900124,943,000161%12.315.79%12.080.39%12.21-0.97%12.47-0.75%-0.57%
海格通信/002465.SZ
2021-01-2710.0510.129.809.82-2.00%-1.26%-7.49%30,270,900301,032,00092%9.95-1.51%10.13-2.01%10.33-1.58%10.62-1.15%-0.54%
科士达/002518.SZ
2021-01-2714.4814.7413.9814.390.14%0.23%6.10%13,761,900197,583,000118%14.36-0.84%14.381.03%14.101.13%13.560.67%-0.01%
万和电气/002543.SZ
2021-01-277.767.787.707.72-0.52%-0.13%-1.79%2,077,70016,061,00064%7.73-0.35%7.75-1.10%7.87-0.11%7.860.13%-0.20%
千红制药/002550.SZ
2021-01-273.923.943.873.89-1.27%-0.13%-2.60%3,903,10015,204,000112%3.90-1.27%3.95-1.28%3.99-0.65%3.99-0.08%-0.37%
亚威股份/002559.SZ
2021-01-274.884.894.754.80-1.44%-0.23%-4.00%5,832,40028,058,000158%4.81-1.41%4.87-1.72%4.94-1.18%5.00-0.68%-0.47%
史丹利/002588.SZ
2021-01-275.695.755.655.730.70%0.42%-4.00%8,568,80048,894,00040%5.71-0.52%5.79-1.01%5.91-0.22%5.97-0.18%0.26%
比亚迪/002594.SZ
2021-01-27250.20259.44234.50257.001.09%4.57%9.15%52,135,10012,813,495,000128%245.78-4.14%251.770.72%244.031.63%235.450.26%0.87%
永高股份/002641.SZ
2021-01-276.126.146.006.03-0.33%-0.54%-7.32%10,916,10066,187,00061%6.06-1.13%6.20-3.41%6.38-0.95%6.51-0.22%0.17%
中科金财/002657.SZ
2021-01-2711.2211.2210.7811.02-1.61%0.06%-8.70%4,736,70052,167,00044%11.01-2.62%11.23-1.57%11.48-1.38%12.07-0.23%0.71%
美亚光电/002690.SZ
2021-01-2745.0046.7544.6046.742.95%2.05%4.12%3,957,600181,263,000125%45.801.90%45.000.49%45.150.42%44.890.05%-0.11%
友邦吊顶/002718.SZ
2021-01-2713.8014.1513.7114.041.30%0.26%0.01%989,00013,849,00073%14.001.91%13.740.48%13.79-0.04%14.040.11%-1.00%
莱美药业/300006.SZ
2021-01-277.807.827.207.26-6.08%-2.56%-7.80%24,582,800183,158,00099%7.45-5.00%7.90-4.08%8.06-0.75%7.87-0.10%0.68%
安科生物/300009.SZ
2021-01-2714.7514.8714.3214.42-2.76%-0.51%-4.81%14,991,700217,297,00074%14.49-2.92%15.00-2.13%15.20-0.16%15.15-0.72%0.27%
亿纬锂能/300014.SZ
2021-01-27107.00114.89103.37113.836.78%4.22%11.60%33,867,8003,699,125,000105%109.221.14%109.66-0.07%108.891.64%102.001.72%1.13%
网宿科技/300017.SZ
2021-01-276.446.506.336.420.00%0.08%-4.11%19,643,500126,022,00058%6.42-0.45%6.45-1.27%6.59-0.95%6.70-0.16%-0.15%
硅宝科技/300019.SZ
2021-01-2718.0018.8817.7118.784.68%2.26%5.61%18,651,500342,535,000111%18.372.22%18.060.55%18.090.06%17.780.95%0.50%
银江股份/300020.SZ
2021-01-277.878.267.828.172.77%1.03%3.01%16,085,700130,088,000134%8.09-0.31%8.030.63%8.040.36%7.930.81%0.07%
宝通科技/300031.SZ
2021-01-2716.4617.7816.2817.505.93%1.41%1.81%10,811,200186,571,000202%17.263.83%17.010.56%17.140.28%17.190.39%-0.55%
天源迪科/300047.SZ
2021-01-276.696.756.596.720.45%0.57%-4.46%6,569,30043,899,00053%6.68-0.31%6.72-1.64%6.90-1.39%7.03-0.06%-0.30%
碧水源/300070.SZ
2021-01-277.377.547.257.37-0.41%-0.27%-2.78%20,585,200152,123,00069%7.39-0.75%7.560.05%7.52-0.17%7.58-0.37%0.29%
荃银高科/300087.SZ
2021-01-2734.1136.1733.4535.522.36%1.91%10.49%22,612,200788,156,000115%34.86-2.10%34.312.87%33.282.37%32.15-0.65%-0.67%
长信科技/300088.SZ
2021-01-278.078.137.937.94-1.98%-0.71%-9.96%57,056,200456,299,00080%8.00-1.49%8.15-3.22%8.48-1.74%8.82-1.32%-0.09%
瑞普生物/300119.SZ
2021-01-2721.6324.3021.6323.9010.65%2.23%12.93%20,167,200471,498,000262%23.387.20%22.394.42%21.853.73%21.164.81%1.25%
中金环境/300145.SZ
2021-01-272.812.842.772.80-0.36%-0.28%-3.71%15,002,20042,133,00069%2.81-0.39%2.83-1.19%2.88-0.93%2.910.14%-0.16%
恒泰艾普/300157.SZ
2021-01-273.413.483.233.25-4.97%-2.29%-17.07%17,473,80058,123,00077%3.33-4.37%3.48-4.87%3.66-4.31%3.92-3.40%-1.07%
中海达/300177.SZ
2021-01-279.599.679.429.46-1.15%-0.42%-8.10%9,429,50089,584,00050%9.50-2.78%9.82-2.63%10.18-1.07%10.29-0.18%-0.08%
远方信息/300306.SZ
2021-01-279.9810.079.799.90-1.00%-0.20%-6.04%3,256,00032,298,00056%9.92-0.30%9.95-1.12%10.17-1.18%10.54-0.67%-0.37%
宜安科技/300328.SZ
2021-01-277.827.847.677.70-1.16%-0.43%-3.33%3,414,00026,400,00049%7.73-0.96%7.88-1.33%8.04-0.12%7.970.28%-0.57%
苏大维格/300331.SZ
2021-01-2724.8224.8223.5624.09-3.33%0.95%-0.93%3,501,90083,568,00084%23.86-0.59%23.99-1.40%24.36-1.38%24.320.96%1.05%
天银机电/300342.SZ
2021-01-2711.1611.3511.0311.170.09%-0.22%-4.92%3,331,40037,295,00043%11.20-0.44%11.50-2.75%11.89-0.28%11.750.03%-0.59%
联创股份/300343.SZ
2021-01-273.243.363.073.324.73%3.04%4.40%84,948,400273,720,000102%3.22-0.19%3.260.84%3.220.28%3.180.98%1.47%
楚天科技/300358.SZ
2021-01-2710.4510.6910.4410.47-0.48%-0.66%-1.19%4,180,80044,065,00059%10.54-1.27%10.75-1.93%10.940.36%10.600.76%-0.07%
扬杰科技/300373.SZ
2021-01-2746.9847.4244.3744.38-5.51%-2.43%-9.26%22,559,3001,026,137,00081%45.49-4.44%46.66-1.50%47.22-1.11%48.91-1.19%0.31%
易事特/300376.SZ
2021-01-277.017.146.816.89-2.96%-0.93%-5.93%39,628,500275,622,00082%6.96-5.23%7.17-1.20%7.23-1.54%7.32-0.20%-0.85%
三联虹普/300384.SZ
2021-01-2713.2613.9313.1813.693.87%0.95%-1.11%1,881,90025,520,00079%13.561.50%13.53-1.00%13.77-0.90%13.840.87%-0.26%
飞天诚信/300386.SZ
2021-01-2717.4317.7016.8016.90-3.37%-0.91%-5.19%6,267,100106,886,00094%17.06-2.88%17.52-1.34%17.73-1.03%17.83-0.07%-0.80%
三一重工/600031.SH
2021-01-2741.0042.5740.8142.402.24%0.82%2.43%112,231,5004,719,969,00077%42.060.30%42.090.69%41.720.86%41.40-1.58%0.30%
皖维高新/600063.SH
2021-01-273.954.193.934.199.97%0.92%5.30%116,158,500482,270,000237%4.156.33%4.072.26%4.022.05%3.981.48%0.67%
宇通客车/600066.SH
2021-01-2713.8014.2513.7814.091.51%0.45%-1.71%12,240,400171,699,00067%14.030.29%14.12-0.54%14.21-0.45%14.34-0.55%-0.76%
特变电工/600089.SH
2021-01-2713.4514.3812.7414.166.15%5.81%15.94%326,252,7004,366,030,000135%13.380.37%13.281.73%12.881.92%12.212.45%1.73%
金发科技/600143.SH
2021-01-2725.9028.9025.7128.9010.01%5.23%20.55%169,660,2004,659,380,000128%27.462.63%26.564.15%25.633.80%23.972.52%2.00%
海正药业/600267.SH
2021-01-2717.2817.5917.2617.500.57%0.38%2.18%8,458,400147,461,00086%17.431.07%17.411.06%17.190.68%17.13-0.19%0.15%
恒瑞医药/600276.SH
2021-01-27107.70108.18105.50106.62-0.36%-0.27%-1.87%23,027,1002,461,917,00071%106.91-1.27%109.28-1.11%109.290.22%108.66-0.39%-0.37%
恒顺醋业/600305.SH
2021-01-2725.1526.2624.8026.202.95%1.72%2.65%18,922,000487,376,00085%25.76-0.47%25.910.31%25.660.45%25.52-0.04%0.66%
振华重工/600320.SH
2021-01-273.363.453.283.29-1.79%-1.29%-8.71%28,905,80096,341,00052%3.33-1.80%3.40-1.51%3.47-1.62%3.600.06%-0.32%
澳柯玛/600336.SH
2021-01-276.916.976.846.930.73%0.32%-8.07%15,106,000104,351,00061%6.91-0.89%7.07-2.67%7.34-1.38%7.54-1.12%-1.74%
国电南瑞/600406.SH
2021-01-2730.6431.5030.2031.411.75%1.44%5.99%20,540,400636,028,00068%30.97-0.43%31.170.40%30.830.80%29.640.89%0.93%
士兰微/600460.SH
2021-01-2723.6724.1122.8723.760.34%1.12%-8.57%44,322,5001,041,464,00051%23.50-2.39%24.34-2.80%25.26-1.23%25.99-1.48%-0.60%
扬农化工/600486.SH
2021-01-27158.20160.49150.50153.32-4.11%-1.10%1.66%2,554,400396,016,00093%155.03-3.53%159.640.53%156.590.77%150.820.71%1.01%
亨通光电/600487.SH
2021-01-2713.0713.1712.9713.05-0.15%-0.13%-4.90%9,576,800125,140,00049%13.07-0.08%13.09-1.01%13.28-0.67%13.72-0.33%-0.09%
康缘药业/600557.SH
2021-01-279.129.199.089.140.11%-0.04%-3.72%2,396,70021,915,00067%9.140.14%9.21-1.10%9.37-0.76%9.49-0.29%-0.58%
新华医疗/600587.SH
2021-01-2713.5013.5713.2813.38-0.37%-0.04%-2.32%1,889,20025,288,00052%13.39-1.57%13.71-1.17%13.80-0.15%13.700.23%-0.21%
泰豪科技/600590.SH
2021-01-275.635.635.495.49-1.08%-0.74%-2.09%3,989,60022,065,00062%5.53-0.40%5.60-0.32%5.63-0.32%5.610.21%0.02%
金龙汽车/600686.SH
2021-01-276.536.966.406.754.01%1.05%-0.95%15,157,100101,243,000108%6.681.15%6.71-1.57%6.80-0.88%6.82-0.64%-1.60%
东软集团/600718.SH
2021-01-279.3410.299.3010.138.34%1.93%3.96%31,723,000315,251,000322%9.945.85%9.772.83%9.751.58%9.741.14%-0.14%
浪潮软件/600756.SH
2021-01-2714.8715.0814.8714.950.54%-0.17%-3.63%1,683,30025,207,00041%14.980.19%15.01-0.58%15.21-0.56%15.51-0.28%-0.05%
四创电子/600990.SH
2021-01-2744.9445.6444.7344.83-1.21%-0.70%-4.69%969,10043,753,00059%45.15-1.11%45.73-0.72%46.29-1.01%47.04-0.27%-0.19%
长城汽车/601633.SH
2021-01-2743.5044.0040.4442.21-4.59%0.16%0.83%47,647,1002,007,915,00079%42.14-4.28%42.561.89%41.470.54%41.86-1.60%0.14%
康尼机电/603111.SH
2021-01-275.455.495.405.450.37%0.04%-3.28%2,222,90012,110,00050%5.45-0.55%5.47-0.76%5.54-0.88%5.640.00%0.01%