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
2019-07-186.126.226.116.130.33%-0.49%5.42%68,135,100419,707,000132%6.160.59%6.102.09%5.961.53%5.820.97%-0.15%
威孚高科/000581.SZ
2019-07-1818.5018.6518.3618.50-1.33%-0.12%0.45%2,565,90047,526,00069%18.52-1.21%18.690.49%18.520.24%18.42-0.13%-0.48%
格力电器/000651.SZ
2019-07-1854.4954.5053.7054.40-0.24%0.66%-2.65%28,355,0001,532,377,00083%54.04-0.74%54.57-0.92%55.11-0.90%55.88-0.54%-0.02%
襄阳轴承/000678.SZ
2019-07-186.956.956.806.84-2.01%-0.32%-2.69%1,118,7007,677,00046%6.86-2.04%7.010.20%6.97-0.16%7.03-0.68%-0.85%
山推股份/000680.SZ
2019-07-183.953.973.893.89-2.51%-0.97%-0.94%13,324,10052,339,00080%3.93-2.24%3.970.56%3.930.59%3.93-1.11%-0.77%
北新建材/000786.SZ
2019-07-1818.2818.2817.4917.58-4.14%-0.94%-4.25%12,055,300213,938,000160%17.75-3.40%17.98-2.34%18.17-1.40%18.36-0.67%-0.01%
思源电气/002028.SZ
2019-07-1810.1210.129.969.97-1.87%-0.36%-1.80%6,578,80065,829,000142%10.01-1.69%10.09-0.71%10.11-0.44%10.15-0.33%-0.01%
巨轮智能/002031.SZ
2019-07-182.072.072.032.03-1.93%-0.49%-1.79%6,502,10013,267,00084%2.04-0.83%2.05-0.20%2.05-0.10%2.07-0.48%-0.37%
横店东磁/002056.SZ
2019-07-187.017.246.987.070.71%-0.91%0.37%25,018,800178,513,000133%7.141.58%7.071.31%7.001.08%7.04-0.57%-0.78%
东华软件/002065.SZ
2019-07-186.786.786.666.69-1.76%-0.27%-1.59%11,262,00075,546,00071%6.71-1.64%6.780.00%6.740.07%6.80-0.53%-0.52%
软控股份/002073.SZ
2019-07-186.256.296.076.200.49%0.36%0.80%16,060,30099,218,000100%6.18-0.36%6.181.21%6.120.05%6.150.07%0.37%
太阳纸业/002078.SZ
2019-07-186.976.976.686.74-5.73%-1.09%-4.60%31,404,600214,000,000143%6.81-5.55%7.03-1.42%7.02-1.35%7.07-0.84%0.28%
万丰奥威/002085.SZ
2019-07-187.107.117.037.04-0.85%-0.35%-1.74%2,548,10018,002,00051%7.07-0.76%7.10-0.07%7.09-0.09%7.17-0.20%-0.10%
山河智能/002097.SZ
2019-07-186.146.146.036.06-1.62%-0.28%-1.08%3,222,70019,585,00085%6.08-1.48%6.13-0.02%6.110.08%6.13-0.39%-0.40%
顺络电子/002138.SZ
2019-07-1818.6518.6518.0118.16-3.40%-0.43%-2.42%10,223,100186,460,000121%18.24-3.63%18.67-1.16%18.68-0.78%18.61-0.17%0.50%
芭田股份/002170.SZ
2019-07-183.633.763.563.57-2.72%-2.67%-1.95%26,114,00095,793,000122%3.67-0.97%3.691.32%3.690.25%3.640.00%-0.17%
楚江新材/002171.SZ
2019-07-185.875.895.785.79-1.36%-0.57%-2.51%4,446,90025,893,00078%5.82-1.17%5.89-0.73%5.89-0.22%5.94-0.64%-0.69%
海 利 得/002206.SZ
2019-07-183.933.933.883.89-1.27%-0.36%-1.47%2,837,00011,076,00086%3.90-0.64%3.92-0.31%3.93-0.15%3.95-0.43%-0.35%
鱼跃医疗/002223.SZ
2019-07-1823.8823.8823.0223.10-3.91%-0.65%-4.49%7,951,600184,888,000136%23.25-3.56%23.95-1.86%24.14-1.38%24.19-0.76%-0.18%
科大讯飞/002230.SZ
2019-07-1833.5033.6431.9932.01-5.38%-1.82%-4.06%41,278,6001,345,786,000148%32.60-3.40%33.20-1.01%33.21-0.49%33.36-0.63%0.02%
聚力文化/002247.SZ
2019-07-183.143.153.023.03-2.88%-0.98%-2.70%11,945,40036,553,00081%3.06-3.20%3.130.29%3.100.00%3.11-1.02%-1.49%
川大智胜/002253.SZ
2019-07-1814.4014.4214.1514.18-1.05%-0.48%-1.82%1,262,00017,981,00071%14.25-1.36%14.360.16%14.280.01%14.44-0.72%-0.53%
恩华药业/002262.SZ
2019-07-1811.8911.9211.5511.60-1.78%-0.73%-0.67%8,136,40095,071,00070%11.69-1.69%11.89-2.12%12.010.39%11.680.40%0.81%
威创股份/002308.SZ
2019-07-184.834.854.734.73-2.67%-1.07%-2.25%6,654,10031,811,00095%4.78-1.73%4.820.25%4.80-0.21%4.84-0.70%-0.65%
日海智能/002313.SZ
2019-07-1817.6417.7917.3717.45-2.19%-0.59%-2.86%3,175,30055,737,00064%17.55-2.04%17.791.63%17.54-0.49%17.96-1.13%-1.01%
众生药业/002317.SZ
2019-07-188.628.628.458.47-2.42%-0.69%-2.22%4,136,40035,279,00072%8.53-1.90%8.62-0.04%8.62-0.19%8.66-0.31%0.01%
英威腾/002334.SZ
2019-07-184.994.994.864.86-2.61%-0.76%-4.99%7,045,40034,502,000102%4.90-2.06%4.96-0.12%5.00-0.91%5.12-1.46%-1.13%
泰尔股份/002347.SZ
2019-07-184.734.734.604.63-2.53%-0.13%-1.82%3,939,90018,267,00098%4.64-2.34%4.72-0.65%4.72-0.55%4.72-0.42%-0.38%
森源电气/002358.SZ
2019-07-188.939.238.859.121.22%0.39%-0.44%13,318,800121,006,000175%9.090.25%9.081.14%9.010.42%9.16-0.90%-0.97%
康力电梯/002367.SZ
2019-07-187.988.037.827.87-2.48%-0.58%-2.59%10,345,10081,894,00061%7.92-2.28%8.09-0.38%8.06-0.36%8.08-0.58%0.51%
新北洋/002376.SZ
2019-07-1811.7111.9611.6711.920.59%0.70%1.26%8,834,600104,577,000135%11.840.25%11.920.46%11.810.29%11.77-0.14%-0.39%
星网锐捷/002396.SZ
2019-07-1825.7025.8425.1725.47-0.59%-0.02%8.77%19,627,000500,020,000122%25.480.19%25.052.35%24.332.87%23.421.42%0.55%
远东传动/002406.SZ
2019-07-185.845.855.735.73-2.22%-0.88%-2.83%2,096,70012,122,00095%5.78-1.62%5.84-0.22%5.83-0.41%5.90-0.61%-0.32%
海康威视/002415.SZ
2019-07-1826.6026.6126.1126.17-2.71%-0.67%-3.01%60,225,1001,586,716,000114%26.35-1.90%26.63-0.58%26.70-0.74%26.98-0.77%-0.29%
江苏神通/002438.SZ
2019-07-187.417.477.377.40-1.07%-0.28%-3.91%2,028,80015,055,00061%7.42-0.80%7.46-0.08%7.47-0.48%7.70-2.36%-0.59%
海格通信/002465.SZ
2019-07-189.359.359.219.21-1.81%-0.71%-1.10%9,117,80084,580,00084%9.28-1.59%9.380.12%9.320.30%9.31-0.61%-0.21%
科士达/002518.SZ
2019-07-189.059.088.788.79-2.87%-1.28%-1.17%4,400,90039,186,000103%8.90-2.18%9.000.39%8.930.25%8.89-0.19%-0.32%
万和电气/002543.SZ
2019-07-1810.0110.019.739.74-2.70%-0.67%-2.92%2,045,90020,063,000139%9.81-2.25%9.94-1.44%9.99-0.72%10.03-1.17%-0.45%
千红制药/002550.SZ
2019-07-184.944.964.834.83-2.23%-1.43%-0.86%7,581,80037,153,000100%4.90-1.35%4.97-0.10%4.940.20%4.870.23%0.35%
亚威股份/002559.SZ
2019-07-185.145.175.065.06-1.36%-0.55%-2.62%1,489,3007,578,00076%5.09-1.83%5.15-0.16%5.14-0.14%5.20-0.56%-0.65%
史丹利/002588.SZ
2019-07-184.614.704.544.60-1.92%-0.13%0.13%6,298,40029,013,000117%4.61-1.94%4.670.13%4.640.13%4.590.13%0.02%
比亚迪/002594.SZ
2019-07-1854.3754.3753.0653.45-2.20%-0.03%-0.85%8,958,500478,992,00088%53.47-2.36%54.22-1.31%54.460.02%53.91-0.01%0.41%
永高股份/002641.SZ
2019-07-184.745.054.724.914.47%0.14%5.32%29,646,200145,344,000192%4.903.66%4.822.75%4.732.60%4.661.41%1.13%
中科金财/002657.SZ
2019-07-1816.8316.8316.5016.55-2.65%-0.46%-1.49%4,031,20067,023,00086%16.63-2.32%16.88-0.41%16.840.07%16.80-0.50%-0.76%
美亚光电/002690.SZ
2019-07-1830.0130.3129.5030.000.00%0.07%-0.11%2,054,30061,588,00050%29.98-0.39%29.950.60%29.800.17%30.03-0.41%-0.62%
友邦吊顶/002718.SZ
2019-07-1818.2718.2917.7617.86-2.24%-0.25%-5.18%391,7007,013,00069%17.90-2.43%18.28-0.82%18.35-0.70%18.84-1.80%-0.60%
莱美药业/300006.SZ
2019-07-184.955.054.954.95-2.56%-0.66%-5.43%15,974,80079,610,00037%4.98-2.70%5.150.59%5.09-0.88%5.230.08%0.74%
安科生物/300009.SZ
2019-07-1816.0016.1815.8215.82-1.43%-0.89%0.80%4,015,50064,096,00077%15.96-1.16%16.120.49%15.970.57%15.70-0.07%-0.28%
亿纬锂能/300014.SZ
2019-07-1830.9831.2630.5530.75-1.16%-0.42%-2.03%7,331,000226,391,00045%30.88-0.87%31.02-0.46%31.27-0.09%31.39-0.12%0.56%
网宿科技/300017.SZ
2019-07-1810.5910.6510.3710.47-2.15%-0.13%-1.31%36,967,900387,570,00086%10.48-2.36%10.630.09%10.560.19%10.61-0.59%-0.50%
硅宝科技/300019.SZ
2019-07-187.547.547.327.36-4.29%-1.10%-4.03%7,874,80058,606,00090%7.44-1.33%7.57-0.01%7.76-0.54%7.67-0.07%0.90%
银江股份/300020.SZ
2019-07-188.468.538.268.30-1.43%-0.66%-0.18%14,658,700122,480,00087%8.36-1.76%8.440.18%8.370.47%8.320.15%0.01%
宝通科技/300031.SZ
2019-07-1812.2912.8812.2512.703.50%1.17%4.35%7,927,30099,511,000303%12.552.84%12.382.66%12.252.38%12.171.01%-0.26%
天源迪科/300047.SZ
2019-07-188.228.228.008.07-2.18%-0.36%-1.57%5,849,30047,374,00090%8.10-2.38%8.210.17%8.12-0.15%8.20-0.46%-0.58%
碧水源/300070.SZ
2019-07-186.736.746.466.47-4.29%-0.98%-8.36%38,690,400252,789,000151%6.53-3.57%6.65-1.61%6.74-1.92%7.06-2.82%-1.26%
荃银高科/300087.SZ
2019-07-188.659.088.658.85-0.45%-0.45%-1.60%3,379,80030,046,00077%8.89-0.11%8.870.72%8.830.11%8.990.17%-0.67%
长信科技/300088.SZ
2019-07-185.445.485.345.38-1.65%-0.46%0.94%35,527,200192,031,000107%5.41-1.87%5.450.57%5.400.50%5.33-0.02%0.11%
瑞普生物/300119.SZ
2019-07-1812.4612.5111.9211.94-4.71%-1.86%-7.28%13,183,100160,385,00081%12.17-2.85%12.37-0.98%12.59-2.32%12.88-0.62%0.73%
中金环境/300145.SZ
2019-07-184.064.063.994.00-2.20%-0.40%-5.35%14,533,50058,369,00050%4.02-1.88%4.07-0.54%4.09-0.75%4.23-3.41%-0.53%
恒泰艾普/300157.SZ
2019-07-184.815.014.774.962.48%1.16%-2.94%16,569,80081,248,000105%4.900.41%4.890.87%4.92-2.46%5.11-1.22%-0.43%
中海达/300177.SZ
2019-07-188.158.197.907.92-3.53%-1.31%-4.43%11,359,70091,166,000115%8.03-2.60%8.15-1.03%8.18-0.46%8.29-1.13%-0.80%
远方信息/300306.SZ
2019-07-1810.5010.5510.0810.08-6.32%-1.88%-7.75%16,798,300172,576,000133%10.27-5.10%11.31-1.91%11.22-0.64%10.93-0.42%1.64%
宜安科技/300328.SZ
2019-07-1811.2511.9210.6011.929.96%2.09%11.17%55,142,900643,822,000273%11.687.33%11.213.92%11.023.86%10.723.31%0.73%
苏大维格/300331.SZ
2019-07-1818.8718.8717.8118.40-4.22%0.38%-0.99%4,631,50084,894,000144%18.33-3.58%18.590.49%18.400.03%18.58-1.64%-0.96%
天银机电/300342.SZ
2019-07-189.469.529.319.43-0.95%0.63%-0.90%2,517,70023,594,00072%9.37-1.96%9.51-0.44%9.48-0.02%9.52-0.74%-0.65%
联创股份/300343.SZ
2019-07-183.833.873.653.68-7.30%-1.76%-2.13%61,183,500229,218,000152%3.75-5.02%3.820.18%3.780.29%3.76-0.84%-6.16%
楚天科技/300358.SZ
2019-07-187.487.487.307.31-2.14%-0.52%-1.95%2,016,40014,816,00078%7.35-1.59%7.43-0.20%7.43-0.18%7.46-0.20%-0.08%
扬杰科技/300373.SZ
2019-07-1813.8214.2613.7013.81-1.29%-1.06%-0.85%6,533,10091,187,00093%13.96-0.59%13.911.57%13.59-0.02%13.93-0.67%-0.92%
易事特/300376.SZ
2019-07-184.554.554.424.43-2.64%-0.72%-4.36%5,242,50023,393,000114%4.46-2.49%4.53-0.81%4.55-0.92%4.63-0.96%-0.88%
三联虹普/300384.SZ
2019-07-1816.9616.9616.2616.46-2.95%-0.04%-6.77%3,606,40059,383,00094%16.47-3.37%16.91-1.62%17.09-1.62%17.66-1.81%-0.80%
飞天诚信/300386.SZ
2019-07-1811.3011.3811.0811.35-0.09%1.44%-3.35%3,889,90043,524,00065%11.19-2.12%11.33-0.52%11.31-1.21%11.74-0.65%-0.96%
三一重工/600031.SH
2019-07-1813.7313.7913.5113.712.01%0.37%4.16%121,470,6001,659,211,000166%13.661.56%13.530.93%13.421.29%13.160.80%0.06%
皖维高新/600063.SH
2019-07-183.183.283.123.15-1.25%-1.44%2.01%43,139,500137,895,00097%3.201.40%3.151.22%3.130.61%3.090.52%0.76%
宇通客车/600066.SH
2019-07-1813.4613.4813.1613.19-2.51%-0.42%-2.90%7,294,10096,615,00075%13.25-2.54%13.47-1.01%13.53-0.43%13.58-0.31%0.18%
特变电工/600089.SH
2019-07-186.977.036.936.93-0.86%-0.50%-0.49%8,544,20059,508,00089%6.97-0.30%6.970.30%6.950.09%6.96-0.36%-0.46%
金发科技/600143.SH
2019-07-185.095.155.045.100.79%-0.27%2.84%13,429,40068,678,000117%5.110.75%5.100.57%5.060.84%4.960.12%-0.16%
海正药业/600267.SH
2019-07-189.649.649.449.45-1.46%-0.60%-3.13%6,509,00061,880,00090%9.51-1.59%9.68-1.04%9.73-0.43%9.76-0.60%-0.47%
恒瑞医药/600276.SH
2019-07-1866.1066.4365.6566.02-0.33%0.12%-1.23%8,908,500587,409,00068%65.94-0.36%66.23-0.60%66.55-0.31%66.840.03%-0.07%
恒顺醋业/600305.SH
2019-07-1816.1516.3215.8815.88-2.70%-1.18%-4.93%16,527,700265,594,00063%16.07-1.02%16.27-1.17%16.44-0.51%16.70-1.11%-0.77%
振华重工/600320.SH
2019-07-183.753.763.713.72-1.33%-0.51%-1.74%5,019,00018,766,00095%3.74-1.27%3.76-0.34%3.760.03%3.79-0.97%-0.18%
澳柯玛/600336.SH
2019-07-184.414.424.324.35-1.58%-0.09%-1.18%2,932,30012,767,00092%4.35-1.34%4.39-0.48%4.40-0.20%4.40-0.57%-0.31%
国电南瑞/600406.SH
2019-07-1818.2618.3018.0018.01-1.75%-0.40%-2.86%4,896,60088,541,00068%18.08-1.35%18.29-0.58%18.38-0.56%18.54-0.54%-0.18%
士兰微/600460.SH
2019-07-1815.2715.3014.9314.97-3.11%-0.76%-2.72%27,410,000413,449,00079%15.08-3.17%15.37-0.07%15.250.37%15.39-1.06%-0.94%
扬农化工/600486.SH
2019-07-1853.3653.4052.0052.00-3.85%-1.05%-4.63%2,551,300134,078,000109%52.55-2.03%52.98-0.67%53.46-0.84%54.53-1.10%-0.20%
亨通光电/600487.SH
2019-07-1816.2016.2015.8115.87-1.98%-0.26%-2.76%17,238,200274,273,000102%15.91-1.93%16.08-0.14%16.08-0.47%16.32-0.96%-0.44%
康缘药业/600557.SH
2019-07-1815.1915.3914.9515.10-1.44%-0.50%-3.53%3,771,90057,243,00080%15.18-1.25%15.37-1.07%15.51-0.62%15.65-0.50%0.17%
新华医疗/600587.SH
2019-07-1817.5617.5616.9016.90-4.25%-1.24%-4.69%9,861,500168,757,00068%17.11-3.46%17.74-1.60%17.97-0.54%17.73-0.03%0.82%
泰豪科技/600590.SH
2019-07-186.236.236.136.14-2.07%-0.44%-3.17%5,859,10036,131,00084%6.17-2.05%6.24-0.21%6.22-0.06%6.34-1.77%-0.51%
金龙汽车/600686.SH
2019-07-188.358.398.168.19-3.08%-0.52%-2.72%6,852,80056,418,00049%8.23-1.21%8.270.01%8.28-0.56%8.420.19%0.72%
东软集团/600718.SH
2019-07-1812.2912.2912.1212.15-1.70%-0.41%-1.67%4,840,10059,050,00092%12.20-1.65%12.33-0.07%12.30-0.16%12.36-0.49%-0.53%
浪潮软件/600756.SH
2019-07-1822.5522.5521.8321.84-6.02%-1.53%-5.06%14,564,600323,021,000175%22.18-5.14%22.73-2.23%22.84-1.10%23.01-1.21%-0.73%
四创电子/600990.SH
2019-07-1847.9948.5646.8046.85-3.30%-1.12%-3.45%1,718,30081,412,00094%47.38-3.43%48.61-0.77%48.55-0.49%48.52-0.56%0.17%
长城汽车/601633.SH
2019-07-188.508.508.268.27-3.05%-0.91%-6.41%16,293,400135,989,00078%8.35-2.49%8.49-1.23%8.58-1.33%8.84-0.93%0.07%
康尼机电/603111.SH
2019-07-185.145.355.145.16-2.27%-0.81%-2.71%5,072,60026,386,00054%5.20-1.61%5.26-0.76%5.27-0.98%5.30-0.02%0.39%