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
2020-01-216.866.876.556.55-4.52%-1.37%-1.78%54,343,400360,872,000129%6.64-2.45%6.74-0.07%6.70-0.15%6.67-0.06%0.02%
威孚高科/000581.SZ
2020-01-2119.8919.9619.3519.40-2.22%-0.77%-3.02%6,863,800134,189,000101%19.55-1.39%19.79-1.39%19.94-0.79%20.01-0.17%0.33%
格力电器/000651.SZ
2020-01-2167.8067.8066.3066.50-2.71%-0.41%-2.92%37,020,9002,472,028,000113%66.77-1.71%67.46-0.36%67.70-0.77%68.50-0.05%0.35%
襄阳轴承/000678.SZ
2020-01-217.077.126.947.02-0.71%-0.09%-0.78%3,057,30021,481,00093%7.03-0.34%7.09-0.56%7.10-0.06%7.08-0.07%0.08%
山推股份/000680.SZ
2020-01-213.573.583.493.50-2.23%-0.60%-2.99%7,715,00027,162,00088%3.52-1.15%3.54-0.62%3.56-0.78%3.61-0.47%-0.03%
北新建材/000786.SZ
2020-01-2126.0026.5025.8126.00-0.95%-0.61%-1.48%7,230,100189,135,00085%26.16-0.03%26.290.10%26.17-0.10%26.39-0.11%0.29%
思源电气/002028.SZ
2020-01-2115.3215.5215.2115.28-0.65%-0.37%0.54%9,118,300139,847,00066%15.34-0.38%15.340.04%15.39-0.78%15.200.53%0.92%
巨轮智能/002031.SZ
2020-01-212.012.021.991.99-1.49%-0.65%-2.45%15,803,50031,656,00078%2.00-0.65%2.01-0.84%2.03-0.44%2.04-0.54%0.13%
横店东磁/002056.SZ
2020-01-2110.4310.469.889.90-5.80%-1.77%-2.68%73,239,300738,097,00082%10.08-2.65%10.26-1.80%10.44-1.63%10.170.71%2.01%
东华软件/002065.SZ
2020-01-2114.4014.8514.0914.18-2.94%-1.38%8.78%107,781,2001,549,633,00078%14.380.52%14.54-0.59%14.402.37%13.041.68%2.26%
软控股份/002073.SZ
2020-01-214.764.764.674.69-1.05%-0.55%-2.78%10,026,00047,281,00072%4.720.28%4.72-0.65%4.76-0.87%4.82-0.33%0.13%
太阳纸业/002078.SZ
2020-01-219.789.949.619.82-0.51%0.69%-1.09%24,859,500242,454,00088%9.75-1.47%9.800.07%9.90-0.26%9.93-0.35%0.04%
万丰奥威/002085.SZ
2020-01-217.968.017.527.67-1.79%0.25%-1.30%15,855,700121,309,00081%7.65-1.35%7.680.05%7.64-0.16%7.77-0.04%0.56%
山河智能/002097.SZ
2020-01-216.016.045.955.97-1.16%-0.45%-1.57%5,264,30031,571,00069%6.00-0.08%6.00-0.05%6.01-0.83%6.07-0.08%0.28%
顺络电子/002138.SZ
2020-01-2125.9526.3625.7725.990.31%-0.13%0.78%19,242,500500,761,00090%26.020.77%25.800.34%25.730.27%25.790.02%0.43%
芭田股份/002170.SZ
2020-01-213.613.623.543.55-2.47%-0.67%-3.32%10,441,80037,318,00040%3.57-1.05%3.61-1.23%3.64-1.38%3.67-1.08%-0.15%
楚江新材/002171.SZ
2020-01-217.257.256.946.96-3.47%-1.42%-4.09%13,481,30095,181,000102%7.06-1.56%7.14-0.86%7.19-1.02%7.26-0.49%-0.07%
海 利 得/002206.SZ
2020-01-214.204.244.144.17-0.71%-0.57%0.97%9,268,40038,874,00074%4.191.26%4.151.05%4.110.39%4.13-0.31%0.56%
鱼跃医疗/002223.SZ
2020-01-2122.2022.9521.8822.615.60%1.03%6.26%38,272,000856,530,000344%22.385.93%21.844.56%21.634.01%21.282.62%0.64%
科大讯飞/002230.SZ
2020-01-2136.5736.9535.9836.03-1.61%-0.81%-1.13%34,975,5001,270,505,00088%36.33-0.10%36.30-0.11%36.30-0.17%36.44-0.06%0.32%
聚力文化/002247.SZ
2020-01-212.922.922.822.84-3.07%-0.60%-4.60%16,870,10048,205,00077%2.86-0.83%2.87-0.45%2.88-1.10%2.98-1.00%0.09%
川大智胜/002253.SZ
2020-01-2115.4315.5515.1015.15-1.81%-0.90%-1.32%3,169,20048,452,00073%15.29-0.84%15.34-0.21%15.34-0.14%15.350.14%0.43%
恩华药业/002262.SZ
2020-01-2112.0012.3211.9212.232.95%0.60%2.59%21,330,300259,307,000193%12.163.03%12.001.10%12.010.58%11.920.52%0.33%
威创股份/002308.SZ
2020-01-215.195.195.195.199.96%0.00%8.90%10,264,90053,275,00061%5.1911.06%4.832.77%4.791.08%4.770.55%0.29%
日海智能/002313.SZ
2020-01-2120.1520.1819.8220.01-0.69%-0.08%-2.07%3,275,90065,608,00066%20.030.70%19.96-0.20%20.06-0.84%20.43-0.26%0.09%
众生药业/002317.SZ
2020-01-2116.9117.1715.5215.60-2.50%-3.95%7.42%45,258,400735,081,000203%16.242.49%15.883.91%15.313.90%14.523.51%1.83%
英威腾/002334.SZ
2020-01-214.404.424.304.31-2.05%-0.60%-4.75%5,078,00022,020,00062%4.34-1.23%4.39-1.24%4.46-1.92%4.53-0.20%0.34%
泰尔股份/002347.SZ
2020-01-214.564.584.474.48-2.40%-1.17%-4.56%4,549,80020,623,00048%4.53-0.77%4.55-0.33%4.61-2.68%4.69-0.02%0.34%
森源电气/002358.SZ
2020-01-216.906.916.766.77-2.03%-0.65%-4.47%6,995,50047,670,00087%6.81-0.69%6.88-0.87%6.94-1.03%7.09-1.12%0.10%
康力电梯/002367.SZ
2020-01-218.298.298.038.14-2.51%0.05%-0.93%14,007,300113,966,00095%8.14-1.48%8.20-0.38%8.24-0.62%8.220.13%0.48%
新北洋/002376.SZ
2020-01-2112.4412.6812.3212.35-1.28%-1.03%-1.59%7,706,60096,164,00094%12.481.05%12.41-0.11%12.47-0.18%12.55-0.10%0.23%
星网锐捷/002396.SZ
2020-01-2139.5040.1239.1639.78-0.03%0.49%5.62%8,117,000321,319,00076%39.59-0.10%39.430.58%39.060.81%37.660.84%0.73%
远东传动/002406.SZ
2020-01-216.066.065.925.92-2.47%-0.77%-3.96%3,480,70020,765,00039%5.97-0.52%6.00-0.42%6.02-0.58%6.16-0.02%0.34%
海康威视/002415.SZ
2020-01-2135.6736.0634.8834.99-3.13%-0.72%-1.29%49,215,2001,734,474,000108%35.24-2.66%35.84-1.23%36.03-0.12%35.450.13%0.63%
江苏神通/002438.SZ
2020-01-218.738.868.658.810.57%0.27%4.21%5,457,00047,947,000116%8.792.13%8.660.97%8.570.88%8.450.73%0.46%
海格通信/002465.SZ
2020-01-2112.3712.4712.1112.14-1.78%-1.22%1.64%50,784,600624,143,000121%12.29-0.07%12.260.67%12.120.68%11.940.60%0.75%
科士达/002518.SZ
2020-01-2112.8012.8012.4012.43-1.97%-0.60%-1.00%7,870,30098,416,00046%12.51-0.84%12.55-0.07%12.54-1.34%12.560.67%1.51%
万和电气/002543.SZ
2020-01-219.509.519.389.42-1.05%-0.03%-2.14%1,582,80014,914,00070%9.42-0.17%9.46-0.38%9.50-0.63%9.63-0.30%0.04%
千红制药/002550.SZ
2020-01-214.824.954.824.871.46%-0.29%2.33%15,170,10074,092,000228%4.882.20%4.841.51%4.810.88%4.760.98%0.40%
亚威股份/002559.SZ
2020-01-215.936.035.865.970.17%0.13%2.54%9,264,60055,239,000137%5.961.46%5.891.10%5.850.72%5.820.41%0.26%
史丹利/002588.SZ
2020-01-214.114.114.054.07-0.97%-0.02%-1.29%2,762,60011,247,00062%4.07-0.47%4.08-0.17%4.09-0.82%4.12-0.60%0.09%
比亚迪/002594.SZ
2020-01-2157.7257.7356.5556.72-3.47%-0.45%5.19%20,383,7001,161,445,00069%56.98-1.63%57.252.11%55.690.82%53.920.73%1.31%
永高股份/002641.SZ
2020-01-216.636.856.586.621.85%-1.36%1.80%39,407,300264,466,000103%6.713.90%6.591.57%6.59-2.20%6.501.04%3.31%
中科金财/002657.SZ
2020-01-2121.5421.5420.8920.94-3.46%-1.27%-3.44%14,270,800302,664,00066%21.21-1.06%21.410.14%21.38-0.54%21.690.03%0.88%
美亚光电/002690.SZ
2020-01-2139.1839.3138.3639.020.15%0.32%2.85%4,764,500185,322,000119%38.900.65%38.610.69%38.440.66%37.940.57%0.03%
友邦吊顶/002718.SZ
2020-01-2116.5016.5316.2816.34-1.15%-0.27%-3.35%602,3009,868,00073%16.38-1.00%16.50-0.69%16.64-1.62%16.91-0.29%0.09%
莱美药业/300006.SZ
2020-01-216.006.225.966.082.88%-0.18%-3.26%41,754,000254,322,000137%6.093.15%6.040.53%6.07-1.86%6.29-0.62%0.67%
安科生物/300009.SZ
2020-01-2116.6016.8015.7416.05-2.73%-1.12%0.91%43,345,600703,569,000273%16.230.35%16.140.89%16.080.90%15.911.07%0.52%
亿纬锂能/300014.SZ
2020-01-2160.1060.7659.0059.80-0.81%-0.31%8.32%20,199,4001,211,716,00088%59.991.68%58.472.01%57.261.44%55.211.54%0.86%
网宿科技/300017.SZ
2020-01-219.139.308.968.96-10.04%-0.95%-9.49%86,411,400781,636,000115%9.05-8.46%9.48-4.23%9.65-3.46%9.90-1.27%0.17%
硅宝科技/300019.SZ
2020-01-2111.1011.2710.9011.10-0.89%0.52%4.69%5,189,70057,312,00058%11.040.97%11.010.86%10.880.69%10.600.48%0.73%
银江股份/300020.SZ
2020-01-219.219.419.189.24-0.22%-0.48%1.17%16,263,000151,001,00096%9.291.83%9.190.61%9.180.33%9.130.33%0.53%
宝通科技/300031.SZ
2020-01-2117.9818.2617.7217.81-1.06%-0.96%-0.12%5,146,90092,556,00050%17.980.21%18.06-1.53%18.39-0.85%17.831.00%1.96%
天源迪科/300047.SZ
2020-01-218.568.738.498.56-0.81%-0.40%-0.90%11,819,200101,577,00056%8.590.35%8.62-0.54%8.66-0.46%8.640.22%0.61%
碧水源/300070.SZ
2020-01-218.959.128.518.911.37%-0.54%3.56%60,078,500538,167,000102%8.962.79%8.830.81%8.850.30%8.600.75%0.99%
荃银高科/300087.SZ
2020-01-2114.5014.6913.8114.14-2.82%-0.50%-12.08%27,404,000389,440,00043%14.21-3.08%14.97-2.94%15.44-4.88%16.08-0.50%4.81%
长信科技/300088.SZ
2020-01-2111.9111.9711.6411.69-2.42%-0.69%0.02%108,441,6001,276,422,00082%11.77-0.10%11.670.56%11.58-0.21%11.69-0.21%0.77%
瑞普生物/300119.SZ
2020-01-2117.2017.4316.6016.64-2.12%-1.56%-1.38%9,555,800161,523,00077%16.900.46%16.88-0.47%17.00-1.01%16.870.68%1.28%
中金环境/300145.SZ
2020-01-213.653.683.573.59-2.45%-0.75%-1.29%25,443,50092,040,00086%3.62-1.98%3.69-1.26%3.710.19%3.640.50%0.23%
恒泰艾普/300157.SZ
2020-01-214.124.124.054.05-1.94%-0.86%-4.23%5,218,30021,317,00051%4.09-0.92%4.11-0.32%4.13-0.65%4.23-0.24%0.12%
中海达/300177.SZ
2020-01-219.8810.309.7210.051.41%0.14%4.57%37,622,700377,564,000122%10.045.06%9.711.53%9.661.25%9.610.56%0.61%
远方信息/300306.SZ
2020-01-2113.2513.6613.0013.060.00%-1.59%-4.29%7,986,100105,983,00089%13.270.65%13.46-1.15%13.57-0.67%13.65-0.18%0.59%
宜安科技/300328.SZ
2020-01-2114.9115.8814.9015.553.32%-0.30%2.92%22,202,200346,293,000157%15.605.74%15.261.51%15.240.18%15.110.30%-0.19%
苏大维格/300331.SZ
2020-01-2124.5525.3924.0024.00-2.83%-2.57%1.82%7,640,600188,216,00098%24.631.74%24.230.99%24.000.95%23.571.23%0.94%
天银机电/300342.SZ
2020-01-2110.4010.5510.1810.28-2.28%-0.46%1.16%12,920,100133,433,000107%10.33-0.09%10.231.13%10.150.53%10.160.17%0.32%
联创股份/300343.SZ
2020-01-213.483.493.303.31-5.16%-1.72%-8.08%57,120,900192,368,00058%3.37-3.44%3.46-1.17%3.49-2.32%3.60-0.03%0.73%
楚天科技/300358.SZ
2020-01-217.007.226.987.01-0.14%-1.21%0.17%8,131,50057,702,000161%7.101.76%7.041.02%7.020.62%7.000.36%-0.25%
扬杰科技/300373.SZ
2020-01-2121.8823.6521.6022.482.09%-0.52%10.79%29,335,100662,872,000131%22.604.34%21.792.84%21.283.15%20.292.09%1.26%
易事特/300376.SZ
2020-01-215.055.064.874.87-3.37%-1.00%-2.17%10,653,90052,405,00071%4.92-1.95%5.00-0.32%4.97-0.16%4.980.22%0.69%
三联虹普/300384.SZ
2020-01-2120.3820.3819.5219.53-4.64%-1.96%2.04%7,752,100154,432,000103%19.92-1.89%20.000.75%19.731.04%19.140.81%0.76%
飞天诚信/300386.SZ
2020-01-2117.6617.6717.1017.25-3.58%-0.80%-4.83%12,223,700212,554,00054%17.39-2.00%17.73-1.01%18.05-0.77%18.130.35%1.37%
三一重工/600031.SH
2020-01-2117.2817.3715.8916.52-4.23%0.14%-2.25%146,348,7002,414,250,000196%16.50-3.86%16.75-1.58%16.80-1.25%16.90-0.72%-0.05%
皖维高新/600063.SH
2020-01-213.873.873.763.78-0.79%-0.76%-1.36%19,265,90073,376,000101%3.810.69%3.800.03%3.81-0.76%3.83-0.34%-0.23%
宇通客车/600066.SH
2020-01-2115.9716.4615.8116.260.99%0.23%7.72%33,428,600542,287,000117%16.220.50%15.912.47%15.582.23%15.101.13%0.56%
特变电工/600089.SH
2020-01-216.646.646.556.56-1.50%-0.20%-1.99%18,684,200122,816,000101%6.57-0.71%6.61-0.54%6.64-1.06%6.69-0.25%0.06%
金发科技/600143.SH
2020-01-218.789.288.668.974.18%0.13%3.41%107,775,300965,493,000126%8.96-0.86%9.00-0.53%9.030.52%8.671.10%1.61%
海正药业/600267.SH
2020-01-2111.0411.7810.8511.789.99%4.55%10.84%98,254,9001,107,035,000383%11.276.34%10.985.40%10.864.73%10.633.80%0.84%
恒瑞医药/600276.SH
2020-01-2190.1091.9989.8690.370.30%-0.37%2.61%19,951,0001,809,664,00084%90.710.36%89.971.01%89.070.64%88.080.55%0.32%
恒顺醋业/600305.SH
2020-01-2118.0719.0217.6118.091.92%-0.46%6.16%38,375,300697,389,000183%18.173.73%17.823.14%17.582.38%17.042.14%1.24%
振华重工/600320.SH
2020-01-213.633.673.603.63-0.27%0.11%-1.41%6,446,50023,377,00096%3.63-0.36%3.63-0.33%3.65-0.63%3.68-0.22%0.10%
澳柯玛/600336.SH
2020-01-214.534.554.474.53-0.44%0.47%0.07%3,149,60014,200,00071%4.510.33%4.490.16%4.50-0.36%4.530.00%0.25%
国电南瑞/600406.SH
2020-01-2119.1919.3218.7818.81-1.98%-0.89%-4.46%28,284,600536,798,00084%18.980.00%18.80-1.41%19.18-0.79%19.69-0.68%-0.93%
士兰微/600460.SH
2020-01-2116.4016.4615.8916.17-4.99%0.17%-2.94%94,078,9001,518,740,000126%16.14-4.20%16.51-1.80%16.63-1.14%16.66-0.32%0.32%
扬农化工/600486.SH
2020-01-2167.3069.3767.3068.30-0.10%-0.02%1.11%3,060,700209,097,000110%68.320.32%68.120.26%67.950.33%67.550.25%0.13%
亨通光电/600487.SH
2020-01-2117.8117.8417.4517.53-1.96%-0.53%-1.18%29,439,700518,806,00056%17.62-0.40%17.640.05%17.62-0.77%17.740.56%0.79%
康缘药业/600557.SH
2020-01-2115.6216.4815.6115.934.32%-0.16%4.49%18,517,500295,462,000313%15.965.33%15.634.01%15.512.98%15.252.19%0.48%
新华医疗/600587.SH
2020-01-2115.6416.4315.6415.996.03%0.16%6.47%20,909,000333,810,000325%15.977.84%15.475.65%15.324.70%15.022.93%0.59%
泰豪科技/600590.SH
2020-01-215.995.995.905.92-1.66%-0.34%-2.33%7,015,70041,675,00075%5.94-0.70%5.98-0.58%6.01-0.65%6.06-0.23%0.19%
金龙汽车/600686.SH
2020-01-217.507.647.387.45-0.67%0.00%0.00%8,183,70061,501,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东软集团/600718.SH
2020-01-2112.2212.4512.2112.29-0.41%0.00%0.00%11,600,100143,209,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
浪潮软件/600756.SH
2020-01-2121.4023.4721.4022.302.76%0.00%0.00%24,240,100543,346,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
四创电子/600990.SH
2020-01-2148.3048.6847.7048.23-0.14%0.00%0.00%1,585,30076,438,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长城汽车/601633.SH
2020-01-218.898.898.608.60-2.93%0.00%0.00%18,033,600155,886,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
康尼机电/603111.SH
2020-01-215.195.245.145.16-0.58%0.00%0.00%4,398,60022,814,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%