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
2019-05-245.185.355.185.343.49%0.89%3.49%88,800,100470,055,000123%5.291.71%5.250.69%5.220.42%5.160.98%0.62%
威孚高科/000581.SZ
2019-05-2418.8319.2718.7619.121.81%0.62%0.21%5,400,000102,615,00076%19.000.85%19.00-0.12%18.94-0.19%19.08-0.26%-0.69%
格力电器/000651.SZ
2019-05-2453.0554.4553.0553.901.93%0.00%-1.26%42,952,1002,315,196,00087%53.900.77%54.03-0.92%54.22-0.44%54.590.05%-0.11%
襄阳轴承/000678.SZ
2019-05-248.768.848.608.70-1.47%-0.06%-0.75%2,234,10019,447,00054%8.71-1.43%8.83-1.42%8.91-0.84%8.770.84%-0.21%
山推股份/000680.SZ
2019-05-243.683.743.673.69-0.54%-0.35%-5.60%7,922,00029,332,00040%3.70-1.15%3.78-1.00%3.78-1.41%3.91-0.20%-0.95%
北新建材/000786.SZ
2019-05-2419.3219.6818.8719.12-2.40%-0.13%-2.48%7,642,200146,306,00091%19.14-2.46%19.56-1.02%19.50-0.61%19.610.29%0.45%
思源电气/002028.SZ
2019-05-2410.5010.5910.3310.35-1.62%-0.80%-1.89%5,980,10062,390,00067%10.43-1.04%10.54-0.59%10.56-0.28%10.55-0.21%-0.85%
巨轮智能/002031.SZ
2019-05-242.162.192.152.16-0.46%-0.23%-3.91%9,103,80019,710,00054%2.17-0.69%2.18-0.86%2.19-1.08%2.25-0.04%-0.30%
横店东磁/002056.SZ
2019-05-247.107.497.027.12-1.79%-1.77%-3.71%46,355,900335,997,00086%7.25-1.66%7.51-2.88%7.580.48%7.390.24%0.69%
东华软件/002065.SZ
2019-05-247.217.287.157.19-1.37%-0.32%-2.11%16,992,900122,574,00065%7.21-3.08%7.39-0.05%7.340.00%7.35-0.39%-0.55%
软控股份/002073.SZ
2019-05-245.875.905.615.69-4.05%-1.44%0.62%19,433,000112,177,00091%5.77-2.47%5.86-0.17%5.800.92%5.660.87%0.55%
太阳纸业/002078.SZ
2019-05-246.576.636.416.41-3.46%-1.14%-3.94%15,709,500101,866,00096%6.48-0.96%6.57-1.28%6.59-0.68%6.67-0.27%-0.32%
万丰奥威/002085.SZ
2019-05-247.177.337.177.21-0.14%-0.35%-0.25%5,204,50037,653,00061%7.24-0.33%7.350.07%7.260.33%7.230.13%-0.63%
山河智能/002097.SZ
2019-05-246.306.346.226.23-0.95%-0.61%-2.35%3,038,90019,047,00054%6.27-0.52%6.34-0.46%6.32-0.28%6.38-0.13%-0.46%
顺络电子/002138.SZ
2019-05-2415.9216.1715.5715.69-1.69%-0.87%-8.23%11,655,400184,471,00069%15.83-0.67%16.16-1.79%16.35-1.88%17.10-1.57%-1.10%
芭田股份/002170.SZ
2019-05-243.733.903.713.71-2.37%-2.06%-9.00%16,066,30060,862,00052%3.79-3.76%3.99-1.31%4.13-0.98%4.080.20%-0.29%
楚江新材/002171.SZ
2019-05-245.956.115.946.020.17%-0.20%-1.49%6,458,30038,955,00049%6.03-0.86%6.16-1.41%6.180.24%6.110.63%0.31%
海 利 得/002206.SZ
2019-05-243.903.943.843.86-2.28%-0.49%-3.64%9,550,60037,049,00095%3.88-1.57%3.92-0.76%3.93-1.06%4.01-1.01%-0.84%
鱼跃医疗/002223.SZ
2019-05-2423.2823.5523.0323.26-0.17%-0.28%1.06%3,904,80091,084,00056%23.330.01%23.490.36%23.230.67%23.020.13%-0.10%
科大讯飞/002230.SZ
2019-05-2429.2029.4528.6128.83-1.40%-0.42%-4.90%25,632,600742,102,00074%28.95-1.83%29.99-2.03%30.32-0.74%30.32-0.21%-0.37%
聚力文化/002247.SZ
2019-05-243.343.443.313.35-0.89%-0.62%-11.54%10,996,30037,070,00047%3.37-1.86%3.46-1.73%3.50-3.16%3.79-1.02%-1.82%
川大智胜/002253.SZ
2019-05-2414.3014.3914.0914.11-1.54%-0.71%-1.86%1,472,20020,922,00059%14.21-2.25%14.45-0.19%14.36-0.20%14.380.17%-0.38%
恩华药业/002262.SZ
2019-05-2410.9011.0210.8010.80-1.10%-0.86%-3.40%5,390,50058,722,00055%10.89-1.31%11.07-0.97%11.08-0.70%11.18-0.16%-0.27%
威创股份/002308.SZ
2019-05-245.005.154.995.050.00%-0.18%-3.16%9,887,70050,022,00053%5.06-1.73%5.14-0.21%5.10-0.33%5.22-0.55%-0.43%
日海智能/002313.SZ
2019-05-2418.6719.2318.4018.74-0.48%-0.30%-3.61%4,237,60079,654,00095%18.80-1.10%19.13-1.09%19.14-0.75%19.44-0.51%-1.00%
众生药业/002317.SZ
2019-05-248.318.448.258.35-0.24%0.24%-3.46%2,817,00023,466,00061%8.33-0.25%8.43-0.89%8.48-1.11%8.65-0.45%-0.88%
英威腾/002334.SZ
2019-05-245.065.195.065.120.99%-0.27%-5.55%6,026,80030,939,00066%5.13-0.16%5.21-1.61%5.27-1.29%5.42-0.62%-1.54%
泰尔股份/002347.SZ
2019-05-244.814.874.784.810.00%-0.21%-5.39%4,604,80022,195,00037%4.82-0.76%4.92-1.46%4.96-0.88%5.080.20%-1.13%
森源电气/002358.SZ
2019-05-2410.4510.6910.4310.570.48%-0.43%-4.88%8,334,00088,474,00080%10.62-0.66%10.77-1.27%10.83-1.07%11.11-0.82%-1.30%
康力电梯/002367.SZ
2019-05-248.008.247.738.170.49%3.04%0.25%16,347,500129,624,00093%7.93-3.12%8.13-1.78%8.13-0.25%8.150.52%-0.32%
新北洋/002376.SZ
2019-05-2412.3612.5312.1412.450.57%0.84%-3.13%5,868,70072,453,00075%12.35-2.00%12.63-1.50%12.70-0.88%12.85-0.37%-0.96%
星网锐捷/002396.SZ
2019-05-2420.8221.0720.6520.72-1.19%-0.62%-4.85%7,340,700153,048,00057%20.85-1.74%21.46-0.68%21.47-0.51%21.78-0.63%-1.02%
远东传动/002406.SZ
2019-05-246.136.166.076.11-0.49%-0.08%-1.48%1,588,9009,716,00050%6.12-0.52%6.16-0.32%6.15-0.26%6.200.10%-0.38%
海康威视/002415.SZ
2019-05-2424.0925.1824.0124.672.96%0.81%-7.20%108,682,2002,659,558,000112%24.471.01%25.07-2.15%25.60-2.00%26.58-1.71%-1.59%
江苏神通/002438.SZ
2019-05-247.897.897.707.76-1.65%0.00%1.27%2,882,10022,365,00090%7.76-0.49%7.760.62%7.660.14%7.660.34%0.04%
海格通信/002465.SZ
2019-05-249.339.739.189.32-1.79%-0.90%0.40%39,558,500372,058,000116%9.41-3.68%9.590.12%9.460.53%9.280.67%0.20%
科士达/002518.SZ
2019-05-249.129.298.918.95-1.86%-0.85%-4.88%3,481,80031,431,00068%9.03-2.04%9.25-1.21%9.21-0.60%9.41-0.63%-0.65%
万和电气/002543.SZ
2019-05-2413.3213.5913.2713.38-0.22%-0.07%-2.34%562,8007,536,00051%13.39-0.76%13.51-0.59%13.49-1.58%13.70-0.28%-0.44%
千红制药/002550.SZ
2019-05-244.514.554.504.550.22%0.53%-2.30%3,104,10014,048,00047%4.53-1.03%4.59-0.82%4.59-0.48%4.66-1.02%-0.32%
亚威股份/002559.SZ
2019-05-248.769.128.729.093.77%1.42%-2.25%7,468,50066,941,00072%8.961.24%8.94-0.92%9.04-0.78%9.30-0.58%0.36%
史丹利/002588.SZ
2019-05-244.794.844.754.840.00%0.71%-3.57%2,530,40012,161,00034%4.810.46%4.80-0.44%4.84-3.47%5.020.06%0.01%
比亚迪/002594.SZ
2019-05-2447.7149.6947.0048.612.14%0.90%-2.02%9,376,700451,741,000127%48.180.29%48.27-0.66%48.56-0.92%49.61-0.92%-0.94%
永高股份/002641.SZ
2019-05-243.833.873.703.73-3.12%-1.19%-4.33%2,771,30010,463,000104%3.78-2.10%3.84-1.31%3.85-0.85%3.90-0.76%-1.01%
中科金财/002657.SZ
2019-05-2417.3017.7017.2717.36-0.46%-0.75%-2.55%5,032,90088,038,00061%17.49-0.91%17.78-0.57%17.740.00%17.810.10%-0.36%
美亚光电/002690.SZ
2019-05-2426.3027.1826.1926.841.21%0.40%-0.91%4,740,600126,727,000131%26.73-0.72%27.11-0.84%27.25-0.57%27.090.20%0.03%
友邦吊顶/002718.SZ
2019-05-2428.0128.4327.9428.09-0.92%-0.44%-3.30%255,8007,217,00044%28.21-0.98%29.040.20%28.77-2.16%29.050.34%-0.13%
莱美药业/300006.SZ
2019-05-245.155.225.065.130.59%-0.45%-7.77%22,072,500113,737,00071%5.15-0.94%5.21-1.10%5.22-2.39%5.56-2.61%-2.04%
安科生物/300009.SZ
2019-05-2415.2015.5015.0515.050.33%-1.24%-0.67%5,046,70076,909,00088%15.240.72%15.22-0.41%15.22-0.37%15.150.40%0.20%
亿纬锂能/300014.SZ
2019-05-2423.7324.0022.5823.25-1.69%1.06%-8.94%23,578,200542,412,000114%23.01-3.62%23.78-3.54%24.40-3.08%25.53-1.28%-0.13%
网宿科技/300017.SZ
2019-05-2410.3511.1410.3410.673.49%-0.86%0.64%126,847,9001,365,324,000135%10.762.90%10.670.76%10.580.88%10.600.43%-0.78%
硅宝科技/300019.SZ
2019-05-246.776.816.656.70-1.76%-0.40%-2.13%1,658,50011,157,00070%6.73-1.55%6.83-0.73%6.82-0.12%6.85-0.03%-0.55%
银江股份/300020.SZ
2019-05-248.208.308.118.15-1.57%-0.52%-1.96%6,596,80054,046,00062%8.19-1.17%8.34-0.20%8.30-0.16%8.310.00%-0.78%
宝通科技/300031.SZ
2019-05-2412.3512.4112.2112.25-0.57%-0.33%-5.18%1,385,20017,026,00041%12.29-1.32%12.48-0.51%12.46-1.04%12.92-0.60%-0.55%
天源迪科/300047.SZ
2019-05-2414.7614.9814.4814.52-2.88%-1.36%-3.30%6,118,60090,066,00090%14.72-1.60%14.93-0.78%14.98-0.34%15.02-0.12%-0.24%
碧水源/300070.SZ
2019-05-247.357.477.357.390.00%-0.38%-5.98%11,835,40087,798,00057%7.42-0.18%7.48-1.03%7.53-1.92%7.86-1.08%-1.10%
荃银高科/300087.SZ
2019-05-247.788.247.787.83-1.01%-0.91%-10.82%2,870,80022,685,00023%7.90-0.63%8.10-0.94%8.27-4.76%8.780.01%0.65%
长信科技/300088.SZ
2019-05-245.025.124.974.99-2.16%-0.54%-2.31%34,737,300174,264,000101%5.02-2.53%5.10-0.53%5.08-0.22%5.11-0.33%-0.99%
瑞普生物/300119.SZ
2019-05-2413.5814.9413.1514.253.81%1.73%-23.38%47,585,300666,585,00095%14.01-1.74%14.83-7.21%15.66-4.83%18.60-4.66%-0.55%
中金环境/300145.SZ
2019-05-245.065.064.854.89-3.17%-0.79%-10.90%39,048,800192,486,00060%4.93-2.76%5.09-2.88%5.25-4.52%5.49-0.11%-0.53%
恒泰艾普/300157.SZ
2019-05-244.734.814.694.69-1.88%-1.08%-3.66%5,132,30024,333,00047%4.74-1.21%4.83-0.62%4.80-1.17%4.870.08%-1.06%
中海达/300177.SZ
2019-05-2413.9814.1413.3413.36-6.96%-2.43%-7.33%19,342,900264,869,000101%13.69-7.85%14.52-2.20%14.62-0.88%14.420.22%0.86%
远方信息/300306.SZ
2019-05-248.528.628.148.24-3.63%-1.12%-4.55%2,779,70023,164,00098%8.33-4.19%8.72-1.11%8.70-0.51%8.630.10%-0.04%
宜安科技/300328.SZ
2019-05-248.608.798.408.40-3.45%-2.09%-4.46%3,664,30031,437,00052%8.58-2.16%8.86-1.72%8.970.28%8.790.47%-0.07%
苏大维格/300331.SZ
2019-05-2415.8116.2015.6115.65-1.01%-1.19%-5.82%2,076,80032,893,00059%15.84-0.98%16.27-2.55%16.44-0.39%16.62-0.62%-0.76%
天银机电/300342.SZ
2019-05-2411.0911.2010.3210.54-6.48%-2.51%-13.70%25,108,600271,459,00069%10.81-7.31%11.44-3.04%11.75-7.48%12.21-0.39%1.91%
联创互联/300343.SZ
2019-05-246.877.146.877.00-2.64%-0.01%-9.90%19,264,600134,879,00048%7.00-4.18%7.54-2.10%7.66-1.96%7.77-0.44%0.35%
楚天科技/300358.SZ
2019-05-247.577.687.477.590.00%0.65%-2.54%2,391,40018,033,00083%7.54-0.09%7.58-0.80%7.61-0.67%7.79-0.45%-0.70%
扬杰科技/300373.SZ
2019-05-2415.9715.9915.2815.31-6.02%-1.50%-3.79%11,647,200181,033,000113%15.54-6.44%16.21-0.46%16.09-0.10%15.910.04%-0.07%
易事特/300376.SZ
2019-05-244.995.074.974.97-1.00%-0.62%-4.18%5,644,40028,226,00066%5.00-1.46%5.08-1.07%5.11-0.68%5.19-0.54%-1.01%
三联虹普/300384.SZ
2019-05-2415.1515.5015.1515.27-0.26%-0.44%-1.32%1,380,20021,169,00045%15.34-1.36%15.63-0.12%15.54-0.31%15.480.45%-0.84%
飞天诚信/300386.SZ
2019-05-2411.7111.9511.2511.30-6.77%-2.66%-4.16%7,555,80087,718,000108%11.61-4.83%12.03-0.46%11.910.05%11.790.26%-0.21%
三一重工/600031.SH
2019-05-2411.8712.0911.8712.031.09%0.23%0.59%67,871,300814,612,00081%12.000.43%11.970.45%11.860.35%11.96-0.38%-0.06%
皖维高新/600063.SH
2019-05-242.812.842.772.79-0.71%-0.46%-4.39%11,626,20032,590,00067%2.80-1.27%2.85-1.45%2.86-0.97%2.92-0.55%-0.70%
宇通客车/600066.SH
2019-05-2412.8013.0612.4412.81-0.08%1.17%-3.58%14,805,100187,461,000107%12.66-1.77%12.79-1.24%12.86-1.55%13.29-1.05%-0.97%
特变电工/600089.SH
2019-05-247.067.127.057.07-0.28%-0.16%-1.74%9,110,40064,514,00058%7.08-0.21%7.13-0.63%7.14-0.38%7.20-0.22%-0.60%
金发科技/600143.SH
2019-05-244.714.774.704.761.06%0.46%-0.58%5,555,40026,319,00063%4.74-0.21%4.76-0.85%4.78-0.46%4.79-0.06%-0.56%
海正药业/600267.SH
2019-05-2410.2010.369.759.76-4.31%-2.05%-9.17%12,589,700125,438,000131%9.96-3.92%10.21-2.76%10.33-2.50%10.75-1.10%-0.48%
恒瑞医药/600276.SH
2019-05-2459.8760.7059.6560.070.77%-0.04%-3.95%11,423,300686,507,00049%60.100.02%60.46-0.46%60.71-1.10%62.54-0.35%-0.30%
恒顺醋业/600305.SH
2019-05-2413.6713.9413.5313.60-0.51%-0.72%-2.26%9,685,500132,677,00058%13.70-1.11%13.89-0.38%13.85-0.82%13.920.45%0.60%
振华重工/600320.SH
2019-05-243.653.693.633.64-0.55%-0.25%-1.27%3,379,70012,331,00044%3.65-0.63%3.69-0.54%3.67-0.05%3.69-0.19%-0.74%
澳柯玛/600336.SH
2019-05-245.115.214.864.90-4.67%-2.06%-7.39%16,946,20084,782,00053%5.00-3.12%5.19-3.15%5.27-0.88%5.290.32%0.90%
国电南瑞/600406.SH
2019-05-2418.9519.0918.7619.05-0.26%0.70%0.71%7,539,100142,624,00058%18.920.45%18.97-0.01%18.91-0.50%18.920.11%-0.47%
士兰微/600460.SH
2019-05-2416.5616.8015.7015.78-6.79%-2.47%-4.83%98,464,4001,593,029,00077%16.18-6.62%16.88-0.44%16.92-0.49%16.580.66%1.04%
扬农化工/600486.SH
2019-05-2453.6553.6652.0052.20-2.23%-0.66%-3.04%1,905,700100,143,00055%52.55-1.93%53.80-1.18%53.52-1.12%53.84-0.14%-0.27%
亨通光电/600487.SH
2019-05-2415.6415.8515.4815.50-1.77%-0.62%-2.87%23,508,400366,647,00040%15.60-1.41%16.01-0.29%15.86-0.91%15.96-1.04%-2.06%
康缘药业/600557.SH
2019-05-2414.1814.3813.9313.95-0.99%-1.29%-2.98%3,973,10056,146,00064%14.13-0.80%14.28-1.71%14.41-0.81%14.380.49%0.40%
新华医疗/600587.SH
2019-05-2416.5316.8116.0916.11-3.30%-1.70%-9.36%10,196,500167,103,00045%16.39-2.67%16.94-3.52%17.67-2.99%17.770.48%0.62%
泰豪科技/600590.SH
2019-05-246.646.686.456.50-2.84%-0.73%-3.65%9,043,30059,213,00081%6.55-2.70%6.68-0.77%6.68-0.73%6.750.16%-0.49%
金龙汽车/600686.SH
2019-05-247.447.807.327.581.88%0.86%-4.16%10,666,90080,167,000101%7.52-0.15%7.57-1.20%7.60-1.66%7.91-1.38%-1.88%
东软集团/600718.SH
2019-05-2412.4712.8012.4012.49-1.50%-0.84%-1.19%10,049,200126,577,00076%12.60-2.26%12.820.02%12.730.25%12.640.07%-0.43%
浪潮软件/600756.SH
2019-05-2424.5025.6324.4524.89-0.88%-0.75%3.79%26,820,300672,573,000107%25.08-2.69%25.211.58%24.591.46%23.981.12%-0.30%
四创电子/600990.SH
2019-05-2448.0848.2445.5546.10-4.65%-1.35%-2.59%1,720,00080,379,00096%46.73-4.08%47.81-0.25%47.350.02%47.33-0.21%-0.24%
长城汽车/601633.SH
2019-05-248.018.397.908.142.13%-0.06%-3.30%18,421,200150,038,000114%8.151.42%8.15-0.69%8.19-1.09%8.42-0.94%-0.69%
康尼机电/603111.SH
2019-05-244.604.674.554.55-1.30%-0.74%-7.60%2,310,00010,589,00048%4.58-1.25%4.67-1.37%4.73-2.01%4.92-0.95%-0.63%