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
2021-04-1412.1112.4912.1012.331.15%0.05%-3.10%67,545,900832,441,00068%12.321.96%12.18-1.49%12.48-1.16%12.73-0.09%0.25%
威孚高科/000581.SZ
2021-04-1424.5124.7824.4324.500.12%-0.18%0.18%9,094,900223,223,00066%24.54-0.42%24.70-0.80%24.750.40%24.460.27%0.47%
格力电器/000651.SZ
2021-04-1459.5160.1559.3159.921.27%0.12%-2.54%18,663,6001,117,011,00075%59.850.73%59.87-0.77%60.44-0.57%61.48-0.27%-0.02%
襄阳轴承/000678.SZ
2021-04-145.085.195.045.161.78%0.78%1.06%5,343,20027,359,000168%5.120.59%5.110.08%5.11-0.02%5.110.14%0.23%
山推股份/000680.SZ
2021-04-144.384.424.274.42-0.23%1.96%1.40%34,851,400151,072,00080%4.34-2.14%4.38-0.68%4.410.00%4.360.02%0.46%
北新建材/000786.SZ
2021-04-1443.3545.6943.3544.384.52%-0.32%0.29%16,560,100737,290,000144%44.525.05%43.371.20%43.610.44%44.250.21%0.23%
思源电气/002028.SZ
2021-04-1430.5330.7029.7730.17-0.33%0.26%0.20%7,865,500236,699,00075%30.09-0.79%30.350.27%30.170.01%30.110.15%0.36%
巨轮智能/002031.SZ
2021-04-141.781.811.771.801.12%0.73%-0.50%12,461,30022,268,00076%1.79-0.28%1.80-0.44%1.81-0.33%1.810.00%0.02%
横店东磁/002056.SZ
2021-04-1414.1914.5414.1514.532.69%1.00%-1.94%12,220,600175,802,00068%14.392.30%14.35-1.16%14.56-0.53%14.82-0.87%-0.47%
东华软件/002065.SZ
2021-04-147.327.397.287.380.82%0.61%-1.49%9,149,30067,110,00074%7.34-0.19%7.37-0.67%7.44-0.69%7.49-0.16%0.04%
软控股份/002073.SZ
2021-04-144.444.494.394.481.13%0.79%0.18%6,561,80029,166,00089%4.450.77%4.430.14%4.44-0.31%4.47-0.22%-0.11%
太阳纸业/002078.SZ
2021-04-1414.9015.0714.7114.950.13%0.25%-6.59%26,143,400389,881,00073%14.91-0.31%15.24-2.62%15.87-1.97%16.01-0.49%0.17%
万丰奥威/002085.SZ
2021-04-145.355.395.325.380.19%0.24%0.13%9,851,40052,877,00059%5.37-0.06%5.410.32%5.38-0.04%5.37-0.15%-0.58%
山河智能/002097.SZ
2021-04-148.068.248.038.181.49%0.64%-7.22%11,695,40095,066,00045%8.130.79%8.14-2.26%8.41-1.67%8.82-0.92%-0.40%
顺络电子/002138.SZ
2021-04-1436.3836.8235.7536.151.06%-0.41%3.24%8,827,000320,411,00057%36.300.67%36.30-1.08%36.501.53%35.020.44%0.33%
芭田股份/002170.SZ
2021-04-143.984.043.974.030.25%0.65%1.36%5,802,60023,231,00081%4.000.55%4.020.15%4.010.05%3.980.23%-0.06%
楚江新材/002171.SZ
2021-04-147.247.677.207.424.07%-0.34%1.76%17,933,700133,514,000190%7.454.58%7.321.18%7.350.73%7.290.55%-0.31%
海 利 得/002206.SZ
2021-04-145.475.835.425.744.74%1.41%-1.59%16,465,10093,194,000103%5.661.38%5.66-1.34%5.74-0.93%5.830.09%0.38%
鱼跃医疗/002223.SZ
2021-04-1426.1326.2725.9926.08-0.08%-0.18%-0.74%4,703,500122,882,00078%26.130.23%26.02-0.08%26.11-0.12%26.27-0.10%-0.11%
科大讯飞/002230.SZ
2021-04-1445.9847.5445.9047.524.21%1.36%0.08%31,727,3001,487,405,000110%46.882.82%46.140.06%46.68-0.33%47.48-0.24%0.24%
*ST聚力/002247.SZ
2021-04-142.232.292.232.271.34%0.53%2.16%6,277,30014,174,00059%2.26-0.49%2.280.40%2.260.62%2.22-0.36%-0.15%
川大智胜/002253.SZ
2021-04-1413.4813.6113.3213.530.97%0.45%-2.56%958,60012,912,00054%13.470.62%13.49-0.65%13.64-0.60%13.89-0.52%-0.04%
恩华药业/002262.SZ
2021-04-1414.6415.2514.5814.931.98%-0.45%-0.40%6,713,900100,688,000129%15.001.80%14.860.14%14.92-0.07%14.990.11%0.22%
威创股份/002308.SZ
2021-04-144.314.384.264.371.39%1.09%-2.54%6,042,60026,123,00071%4.32-1.10%4.39-1.08%4.45-0.74%4.48-0.73%-0.63%
日海智能/002313.SZ
2021-04-1410.0910.3110.0710.281.38%0.88%0.85%1,054,60010,746,00081%10.190.64%10.22-0.44%10.29-0.03%10.190.26%0.01%
众生药业/002317.SZ
2021-04-148.168.288.148.230.61%0.01%-0.66%4,937,00040,626,00067%8.230.87%8.20-0.35%8.28-0.05%8.29-0.18%-0.20%
英威腾/002334.SZ
2021-04-145.465.865.385.754.36%1.48%5.80%46,328,000262,485,000229%5.672.57%5.571.96%5.531.56%5.441.40%0.03%
泰尔股份/002347.SZ
2021-04-143.944.053.914.052.79%1.53%1.76%2,597,20010,359,000136%3.991.71%3.960.05%3.98-0.23%3.980.08%-0.01%
森源电气/002358.SZ
2021-04-143.433.483.413.471.46%0.64%-2.61%6,433,60022,185,00052%3.450.20%3.47-0.77%3.52-0.79%3.56-0.84%-0.92%
康力电梯/002367.SZ
2021-04-149.459.659.409.632.23%0.69%-3.12%5,856,80056,016,00055%9.561.17%9.55-0.60%9.67-0.79%9.94-1.30%-0.74%
新北洋/002376.SZ
2021-04-149.249.299.169.281.09%0.39%-1.30%1,650,30015,255,00081%9.240.44%9.25-0.44%9.32-0.53%9.40-0.09%-0.09%
星网锐捷/002396.SZ
2021-04-1419.6319.7319.5119.62-0.15%-0.01%-1.66%3,622,80071,088,00082%19.62-0.09%19.64-0.47%19.82-0.48%19.95-0.15%-0.07%
远东传动/002406.SZ
2021-04-146.326.476.296.462.22%0.70%1.59%5,437,50034,882,000148%6.420.42%6.400.28%6.390.14%6.360.32%-0.04%
海康威视/002415.SZ
2021-04-1454.7955.6153.6054.671.24%-0.38%-2.09%22,753,3001,248,678,000103%54.881.50%54.32-0.74%55.37-0.37%55.84-0.02%0.51%
江苏神通/002438.SZ
2021-04-1412.8612.9912.6512.840.47%0.09%-1.32%5,145,00065,999,000111%12.83-0.20%12.97-0.93%13.07-0.61%13.01-0.10%0.03%
海格通信/002465.SZ
2021-04-149.859.969.809.860.72%-0.27%-1.55%11,755,600116,223,00072%9.890.16%9.89-0.19%9.94-0.24%10.02-0.34%0.06%
科士达/002518.SZ
2021-04-1412.0612.2912.0012.261.24%0.52%-3.30%2,903,10035,407,00043%12.201.31%12.14-0.65%12.29-0.83%12.68-0.80%0.14%
万和电气/002543.SZ
2021-04-147.978.007.937.980.38%0.09%-1.19%1,410,20011,244,00068%7.970.48%7.97-0.34%8.02-0.37%8.08-0.01%0.00%
千红制药/002550.SZ
2021-04-143.994.093.964.051.25%0.30%2.77%6,789,10027,417,000198%4.041.23%4.010.88%3.980.81%3.940.56%-0.15%
亚威股份/002559.SZ
2021-04-146.056.085.946.070.66%0.71%3.28%7,559,50045,562,000147%6.030.38%5.980.84%5.950.63%5.880.67%0.09%
史丹利/002588.SZ
2021-04-145.375.385.265.33-0.56%0.55%-2.74%11,382,30060,333,000111%5.30-1.41%5.35-1.09%5.42-1.26%5.48-0.38%-0.50%
比亚迪/002594.SZ
2021-04-14167.00171.00167.00170.954.23%0.88%0.59%29,847,4005,057,753,000119%169.452.65%167.040.64%167.65-0.42%169.950.40%0.07%
永高股份/002641.SZ
2021-04-147.167.166.937.04-1.54%0.30%-0.59%12,328,10086,528,000143%7.02-1.41%7.07-0.81%7.11-0.64%7.08-0.01%0.17%
中科金财/002657.SZ
2021-04-1411.1911.3911.0511.381.34%1.21%1.90%4,398,30049,455,000137%11.240.37%11.200.40%11.180.06%11.170.05%-0.15%
美亚光电/002690.SZ
2021-04-1440.6642.2040.1242.154.59%1.89%2.18%3,459,700143,124,000165%41.371.09%40.790.46%40.870.07%41.25-0.27%-0.73%
友邦吊顶/002718.SZ
2021-04-1415.1415.2314.8115.12-0.20%1.04%0.29%651,2009,745,00093%14.97-0.64%15.03-0.63%15.12-0.60%15.08-0.18%-0.36%
莱美药业/300006.SZ
2021-04-145.816.175.776.084.65%0.66%3.95%11,979,90072,360,000149%6.042.44%5.971.43%5.921.22%5.850.24%-0.50%
安科生物/300009.SZ
2021-04-1417.8217.9017.2117.63-0.62%-0.04%5.21%26,269,400463,323,00096%17.640.05%17.500.98%17.221.31%16.761.20%1.36%
亿纬锂能/300014.SZ
2021-04-1470.3574.4869.9074.106.47%2.12%0.16%30,543,8002,216,298,000126%72.563.76%70.960.63%71.60-0.92%73.98-0.38%-0.06%
网宿科技/300017.SZ
2021-04-146.356.366.306.330.16%-0.03%-1.97%12,791,80080,993,00064%6.33-0.21%6.35-0.74%6.43-0.89%6.46-0.09%-0.01%
硅宝科技/300019.SZ
2021-04-1416.0016.4415.9416.442.81%1.16%-4.18%4,466,40072,587,00062%16.252.03%16.09-0.87%16.47-1.39%17.16-1.21%-0.49%
银江股份/300020.SZ
2021-04-148.138.348.058.332.46%1.30%0.96%10,065,90082,772,00087%8.221.43%8.140.78%8.13-0.07%8.250.29%0.36%
宝通科技/300031.SZ
2021-04-1414.9015.0314.8314.990.60%0.39%-3.40%2,416,30036,079,00085%14.93-0.34%15.05-1.02%15.25-0.88%15.52-0.58%-0.62%
天源迪科/300047.SZ
2021-04-146.566.876.366.823.96%2.20%2.11%20,281,500135,348,000197%6.671.08%6.630.84%6.630.06%6.68-0.24%-0.12%
碧水源/300070.SZ
2021-04-147.817.997.717.84-0.38%0.28%0.20%46,513,500363,621,000114%7.82-0.69%7.820.30%7.790.15%7.820.33%-0.08%
荃银高科/300087.SZ
2021-04-1421.7421.7421.2221.24-3.89%-0.68%-7.44%7,611,200162,774,00075%21.39-0.15%21.38-1.75%21.93-1.56%22.95-1.22%-0.52%
长信科技/300088.SZ
2021-04-147.437.557.427.500.67%0.03%-0.52%21,140,000158,505,00086%7.500.90%7.46-0.19%7.56-0.11%7.540.11%-0.06%
瑞普生物/300119.SZ
2021-04-1427.6428.9627.6428.844.61%1.15%4.63%6,092,400173,708,000126%28.512.25%28.201.08%28.011.14%27.570.59%-0.22%
中金环境/300145.SZ
2021-04-142.972.992.932.970.00%0.47%-1.16%14,756,00043,623,00071%2.96-0.71%2.97-0.20%2.98-0.63%3.01-0.40%-0.39%
恒泰艾普/300157.SZ
2021-04-143.343.413.283.412.10%1.64%-1.70%5,963,90020,008,00058%3.360.33%3.37-0.74%3.40-1.11%3.47-1.59%-0.07%
中海达/300177.SZ
2021-04-148.899.048.869.042.26%0.90%-1.69%5,175,00046,364,00054%8.960.89%8.97-0.76%9.11-0.37%9.20-0.79%0.10%
远方信息/300306.SZ
2021-04-148.268.458.158.442.43%1.52%0.44%1,859,10015,456,000111%8.311.19%8.28-0.36%8.36-0.68%8.40-0.04%-0.19%
宜安科技/300328.SZ
2021-04-146.396.436.366.410.63%0.19%-3.62%2,522,00016,136,00055%6.400.50%6.47-1.30%6.60-0.83%6.65-0.24%-0.51%
苏大维格/300331.SZ
2021-04-1421.9622.4721.7021.990.14%0.01%-7.58%1,746,50038,401,00091%21.99-1.40%22.55-2.40%23.13-1.43%23.79-1.23%-0.68%
天银机电/300342.SZ
2021-04-1413.3413.4112.7812.92-3.65%-0.38%2.65%16,415,700212,902,000112%12.97-3.63%13.19-0.41%13.180.86%12.591.47%1.84%
联创股份/300343.SZ
2021-04-143.063.203.063.120.32%-0.35%2.50%41,910,200131,232,000156%3.131.03%3.110.78%3.090.72%3.040.60%-0.19%
楚天科技/300358.SZ
2021-04-1412.2612.6712.1612.390.98%-0.57%1.42%6,186,20077,088,000120%12.462.08%12.280.47%12.240.48%12.220.28%0.21%
扬杰科技/300373.SZ
2021-04-1439.6340.4239.5040.031.03%0.43%-2.90%5,700,900227,239,00054%39.860.62%40.01-1.29%40.75-0.95%41.230.25%0.53%
易事特/300376.SZ
2021-04-146.336.366.256.350.47%0.63%-2.26%16,044,100101,245,00057%6.310.16%6.30-0.68%6.38-1.18%6.500.15%-0.24%
三联虹普/300384.SZ
2021-04-1413.9414.1613.9014.131.51%0.57%0.81%815,30011,455,00063%14.050.21%14.04-0.27%14.21-0.06%14.020.43%-0.10%
飞天诚信/300386.SZ
2021-04-1420.3520.3519.7020.04-1.13%0.45%0.14%10,404,600207,568,00084%19.95-0.45%19.890.58%19.760.23%20.01-0.14%0.03%
三一重工/600031.SH
2021-04-1431.5431.7931.2731.530.67%0.03%-5.87%75,766,9002,388,164,00060%31.520.34%31.56-1.62%32.32-1.26%33.50-1.15%-0.67%
皖维高新/600063.SH
2021-04-144.274.314.234.270.23%0.00%-3.46%26,199,500111,882,00069%4.27-1.02%4.37-1.93%4.47-0.34%4.42-0.16%-0.48%
宇通客车/600066.SH
2021-04-1414.2914.5614.1914.502.18%0.38%0.83%11,725,700169,377,00095%14.451.95%14.270.72%14.26-0.02%14.38-0.22%-0.16%
特变电工/600089.SH
2021-04-1410.7111.1010.7010.982.23%1.09%-1.59%43,765,200475,392,00073%10.860.67%10.89-0.91%11.03-1.09%11.16-0.46%-0.16%
金发科技/600143.SH
2021-04-1420.0720.3519.9820.060.15%-0.41%-5.64%34,980,000704,571,00080%20.140.68%20.21-1.69%20.68-1.29%21.26-0.86%-0.42%
海正药业/600267.SH
2021-04-1414.4614.6514.3514.490.56%-0.14%-0.67%3,161,60045,875,00064%14.510.65%14.53-0.74%14.59-0.02%14.590.08%-0.61%
恒瑞医药/600276.SH
2021-04-1489.4589.4582.2285.52-3.89%0.99%-3.88%92,249,1007,812,081,000332%84.69-4.69%86.19-4.13%87.32-3.33%88.97-2.66%-0.02%
恒顺醋业/600305.SH
2021-04-1418.0018.2418.0018.230.72%0.30%-3.93%6,216,200112,980,00048%18.180.43%18.34-1.33%18.75-0.83%18.98-0.34%-0.06%
振华重工/600320.SH
2021-04-143.253.283.243.281.23%0.49%-2.35%12,563,00041,005,00042%3.260.03%3.29-1.29%3.37-0.30%3.36-0.33%0.03%
澳柯玛/600336.SH
2021-04-146.786.946.746.861.78%0.28%-0.04%13,719,10093,852,000119%6.842.24%6.750.57%6.79-0.19%6.86-0.57%-0.26%
国电南瑞/600406.SH
2021-04-1430.1331.3029.7831.021.87%1.14%-0.96%12,411,100380,658,00093%30.671.09%30.93-1.28%31.28-0.32%31.32-0.33%0.06%
士兰微/600460.SH
2021-04-1427.0827.6626.7927.250.55%0.14%-3.79%41,769,4001,136,686,00057%27.21-1.07%27.56-1.96%28.34-1.37%28.320.31%1.77%
扬农化工/600486.SH
2021-04-14114.02114.98111.62113.450.44%0.17%-5.26%1,463,400165,749,00053%113.260.22%113.42-1.13%115.82-1.01%119.75-0.44%0.08%
亨通光电/600487.SH
2021-04-1412.1712.2812.1312.210.00%0.18%-0.02%6,690,20081,538,00092%12.19-0.01%12.180.31%12.17-0.13%12.21-0.08%-0.14%
康缘药业/600557.SH
2021-04-149.759.859.629.800.51%0.57%-3.93%2,547,10024,818,000101%9.74-1.64%9.92-1.38%10.07-1.05%10.20-0.74%-0.39%
新华医疗/600587.SH
2021-04-1413.4013.7713.3013.701.41%0.67%2.88%5,646,60076,845,000233%13.611.71%13.451.13%13.391.04%13.320.83%0.09%
泰豪科技/600590.SH
2021-04-145.595.595.405.51-1.61%0.68%0.38%15,038,50082,312,00084%5.47-1.57%5.55-0.89%5.560.22%5.490.29%0.97%
金龙汽车/600686.SH
2021-04-146.817.046.776.91-0.14%-0.14%2.72%9,845,10068,124,000110%6.92-0.56%6.880.22%6.860.59%6.730.81%0.24%
东软集团/600718.SH
2021-04-149.139.179.089.150.33%0.08%-0.81%2,967,90027,135,00074%9.14-0.07%9.16-0.21%9.19-0.25%9.23-0.15%-0.14%
浪潮软件/600756.SH
2021-04-1412.7012.7512.6212.73-0.08%0.27%-2.40%1,597,70020,285,00078%12.70-0.56%12.74-0.27%12.83-0.66%13.04-0.48%-0.19%
四创电子/600990.SH
2021-04-1442.0842.6641.5242.150.77%-0.15%-4.94%1,265,00053,399,000140%42.210.61%42.33-1.41%42.94-1.53%44.34-1.25%-0.59%
长城汽车/601633.SH
2021-04-1430.6831.8830.6831.763.86%0.96%-1.69%29,188,200918,175,00076%31.462.79%30.99-0.33%31.46-1.40%32.310.51%0.99%
康尼机电/603111.SH
2021-04-145.155.205.145.190.58%0.23%-2.17%1,774,7009,190,00054%5.18-0.10%5.23-0.93%5.29-0.43%5.31-0.15%-0.25%