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
2020-04-096.116.146.066.100.00%0.05%4.29%30,450,200185,668,00064%6.100.54%6.031.55%5.911.29%5.850.45%0.39%
威孚高科/000581.SZ
2020-04-0919.4819.5919.3219.35-0.21%-0.38%0.92%2,607,90050,654,00054%19.420.17%19.400.38%19.250.39%19.17-0.30%0.05%
格力电器/000651.SZ
2020-04-0952.0752.3051.7551.880.15%-0.09%-0.97%33,020,0001,714,637,00082%51.930.07%52.28-0.09%52.12-0.11%52.39-0.34%-0.09%
襄阳轴承/000678.SZ
2020-03-306.256.996.256.9910.08%3.72%13.14%15,757,600106,185,000250%6.745.13%6.453.70%6.343.26%6.182.98%0.34%
山推股份/000680.SZ
2020-04-093.323.333.273.29-0.30%-0.21%0.61%10,706,80035,297,00087%3.300.61%3.270.77%3.240.65%3.27-0.34%-0.53%
北新建材/000786.SZ
2020-04-0926.5526.5525.8526.380.30%0.74%6.49%6,573,300172,128,00055%26.191.14%25.881.59%25.311.23%24.77-0.16%-0.29%
思源电气/002028.SZ
2020-04-0918.7819.6518.5219.595.95%2.32%7.77%51,449,600985,030,000145%19.153.12%18.911.65%18.680.79%18.180.86%0.10%
巨轮智能/002031.SZ
2020-04-091.992.031.982.022.02%0.55%3.32%31,373,50063,040,000139%2.012.19%1.981.49%1.961.30%1.96-0.20%-0.49%
横店东磁/002056.SZ
2020-04-0910.8010.8410.5110.59-1.49%-0.51%0.92%32,401,800344,879,00075%10.64-0.80%10.681.12%10.550.66%10.49-0.66%-1.32%
东华软件/002065.SZ
2020-04-0913.0113.2112.8913.000.39%-0.43%0.35%66,199,100864,281,00078%13.060.94%13.051.07%12.910.50%12.96-0.57%-1.09%
软控股份/002073.SZ
2020-04-094.284.344.264.280.23%-0.42%2.79%8,354,50035,908,00090%4.301.06%4.231.20%4.190.92%4.16-0.24%-0.68%
太阳纸业/002078.SZ
2020-04-099.139.559.069.373.19%-0.03%4.16%25,380,400237,884,000137%9.372.74%9.212.17%9.091.71%9.000.35%-0.57%
万丰奥威/002085.SZ
2020-04-096.827.076.797.022.93%1.21%4.40%8,983,20062,309,000175%6.942.42%6.851.50%6.791.27%6.720.42%-0.17%
山河智能/002097.SZ
2020-04-096.006.065.955.970.00%-0.43%2.47%13,223,30079,289,00094%6.001.42%5.901.41%5.811.24%5.83-0.26%-1.22%
顺络电子/002138.SZ
2020-04-0922.2022.2021.7721.80-1.00%-0.45%3.72%13,660,500299,134,00084%21.900.79%21.641.22%21.321.07%21.020.09%-0.33%
芭田股份/002170.SZ
2020-04-094.084.113.984.060.25%0.25%1.96%36,532,100147,958,00095%4.05-1.65%4.110.34%4.060.35%3.980.51%0.63%
楚江新材/002171.SZ
2020-04-098.168.188.018.060.12%-0.07%0.85%15,249,400122,997,00085%8.070.16%8.090.44%8.000.95%7.99-0.81%-1.10%
海 利 得/002206.SZ
2020-04-093.543.583.543.560.56%0.00%0.39%5,820,80020,722,00081%3.560.40%3.550.42%3.520.34%3.55-0.70%-0.55%
鱼跃医疗/002223.SZ
2020-04-0937.2140.6036.7139.755.19%2.19%3.81%124,144,2004,828,871,000103%38.901.65%39.12-1.13%38.871.39%38.290.87%2.45%
科大讯飞/002230.SZ
2020-04-0935.9537.1035.6436.943.79%1.43%3.90%60,020,1002,185,783,000167%36.422.24%36.011.60%35.661.28%35.550.25%-0.29%
聚力文化/002247.SZ
2020-04-091.952.151.942.1510.26%2.09%9.58%12,185,10025,664,00095%2.117.89%1.993.53%1.932.66%1.96-0.31%-1.18%
川大智胜/002253.SZ
2020-04-0913.1613.2213.0013.140.77%0.06%2.67%2,620,20034,408,000121%13.131.10%12.971.19%12.851.05%12.80-0.27%-0.47%
恩华药业/002262.SZ
2020-04-0912.3012.8812.1812.562.28%-0.15%8.60%30,500,000383,656,000218%12.583.95%12.163.27%11.943.21%11.572.65%0.75%
威创股份/002308.SZ
2020-04-095.996.035.905.93-1.00%-0.52%2.68%16,910,100100,794,00071%5.960.34%5.951.33%5.821.50%5.78-2.25%-1.67%
日海智能/002313.SZ
2020-04-0918.9719.1218.5718.72-0.37%-0.52%2.14%4,440,50083,558,00097%18.820.35%18.701.04%18.451.07%18.33-0.42%-0.91%
众生药业/002317.SZ
2020-04-0912.3012.6412.2012.420.81%-0.11%1.56%22,745,300282,804,000111%12.431.25%12.251.50%12.101.46%12.230.06%0.10%
英威腾/002334.SZ
2020-04-094.714.784.674.690.43%-0.61%-0.53%19,673,70092,833,00062%4.720.43%4.701.16%4.640.80%4.72-2.70%-1.02%
泰尔股份/002347.SZ
2020-04-094.424.484.404.430.23%-0.34%1.35%4,787,60021,282,00088%4.451.02%4.391.32%4.341.24%4.37-0.66%-0.09%
森源电气/002358.SZ
2020-04-096.186.396.156.231.47%-0.92%-2.09%16,480,500103,625,00089%6.292.46%6.191.66%6.121.17%6.36-2.44%-1.20%
康力电梯/002367.SZ
2020-04-098.308.418.268.320.12%0.08%-2.09%11,716,00097,400,00067%8.310.10%8.320.56%8.250.28%8.50-1.26%-0.27%
新北洋/002376.SZ
2020-04-0911.0811.1011.0111.030.27%-0.15%0.58%4,050,40044,745,00079%11.050.50%10.990.71%10.880.47%10.97-0.22%-0.25%
星网锐捷/002396.SZ
2020-04-0937.7838.6837.5238.633.29%1.18%2.04%13,426,400512,610,000105%38.182.43%37.700.92%37.440.92%37.86-1.12%-1.06%
远东传动/002406.SZ
2020-04-095.605.645.545.560.00%-0.38%-1.75%5,780,80032,260,00071%5.580.81%5.540.89%5.510.53%5.66-2.38%-0.65%
海康威视/002415.SZ
2020-04-0930.6730.7329.9030.09-1.63%-0.02%2.23%48,998,2001,474,665,00087%30.10-1.55%30.60-0.45%30.371.06%29.430.40%-0.02%
江苏神通/002438.SZ
2020-04-097.487.527.417.521.35%0.71%2.75%2,135,60015,946,00071%7.470.44%7.460.66%7.350.42%7.320.11%-0.24%
海格通信/002465.SZ
2020-04-0912.3012.5012.1412.16-0.25%-1.01%4.66%34,506,200423,888,000113%12.280.96%12.111.59%11.911.26%11.620.71%-0.57%
科士达/002518.SZ
2020-04-0912.1312.3612.0412.333.09%0.93%-1.49%13,288,600162,328,00089%12.221.93%12.101.22%12.010.58%12.52-2.37%-1.23%
万和电气/002543.SZ
2020-04-098.188.228.148.170.25%0.00%1.48%932,6007,619,00071%8.170.42%8.160.37%8.100.22%8.050.08%-0.05%
千红制药/002550.SZ
2020-04-095.205.285.085.10-1.73%-0.62%3.30%20,818,500106,836,000105%5.13-0.85%5.141.92%5.030.84%4.940.84%0.78%
亚威股份/002559.SZ
2020-04-096.186.196.086.110.00%-0.23%-9.05%13,855,90084,854,00038%6.120.62%6.100.35%6.050.87%6.72-0.70%0.27%
史丹利/002588.SZ
2020-04-095.125.304.895.02-3.46%0.26%4.17%68,356,300342,281,000165%5.01-8.11%5.230.97%5.081.18%4.821.26%2.02%
比亚迪/002594.SZ
2020-04-0955.8156.5455.5555.650.60%-0.63%-1.13%13,333,900746,730,00054%56.001.18%55.870.24%55.75-1.59%56.290.85%0.67%
永高股份/002641.SZ
2020-04-096.176.256.136.210.81%0.16%5.92%7,027,30043,571,00071%6.200.76%6.170.75%6.111.44%5.860.90%0.59%
中科金财/002657.SZ
2020-04-0915.3415.7515.2215.391.45%-0.75%3.21%8,152,900126,418,000164%15.512.17%15.241.80%15.051.55%14.910.25%-0.48%
美亚光电/002690.SZ
2020-04-0939.7540.3939.1839.970.58%0.34%4.46%2,475,70098,617,00093%39.830.77%39.701.17%39.100.97%38.270.87%1.09%
友邦吊顶/002718.SZ
2020-04-0914.1414.5514.0914.402.35%0.07%0.80%1,737,00024,996,00099%14.392.60%14.151.47%14.060.96%14.29-4.56%-1.31%
莱美药业/300006.SZ
2020-04-095.145.195.065.102.62%-0.23%3.22%10,558,50053,980,000146%5.112.69%5.031.53%4.991.45%4.940.78%0.05%
安科生物/300009.SZ
2020-04-0914.7415.2514.7215.153.34%0.56%5.34%20,068,900302,340,000149%15.073.32%14.662.49%14.452.40%14.380.64%0.05%
亿纬锂能/300014.SZ
2020-04-0963.7563.9861.4062.74-0.49%0.45%6.49%13,556,400846,714,00061%62.46-1.46%63.060.49%61.951.17%58.920.74%-0.05%
网宿科技/300017.SZ
2020-04-098.088.608.048.394.35%0.72%3.43%105,059,300875,157,000197%8.333.35%8.230.86%8.191.11%8.110.42%-0.53%
硅宝科技/300019.SZ
2020-04-099.309.349.209.240.65%-0.28%0.57%3,472,70032,177,00074%9.271.19%9.211.13%9.061.07%9.19-1.02%-1.13%
银江股份/300020.SZ
2020-04-0910.2510.4010.0810.23-0.10%-0.02%3.89%35,391,000362,113,00099%10.230.90%10.032.44%9.791.33%9.850.56%0.43%
宝通科技/300031.SZ
2020-04-0917.5118.1117.4018.053.97%1.26%-1.31%9,942,400177,236,000107%17.832.13%17.591.56%17.430.17%18.29-0.84%-0.06%
天源迪科/300047.SZ
2020-04-098.998.998.678.9910.04%0.82%13.10%67,208,600599,304,000304%8.9210.13%8.346.08%8.196.18%7.954.65%-0.36%
碧水源/300070.SZ
2020-04-099.599.629.419.46-0.32%-0.42%0.39%19,224,000182,628,00076%9.500.04%9.520.77%9.420.47%9.42-0.85%-0.75%
荃银高科/300087.SZ
2020-04-0913.5413.8812.9313.592.03%0.80%2.48%16,423,900221,431,00081%13.480.08%13.540.35%13.36-0.37%13.261.15%1.02%
长信科技/300088.SZ
2020-04-099.689.739.509.590.10%-0.19%4.85%72,828,600699,767,00097%9.61-0.33%9.541.47%9.351.66%9.150.04%-0.49%
瑞普生物/300119.SZ
2020-04-0915.4315.9215.2315.621.43%0.53%6.68%14,444,900224,450,000175%15.540.96%15.262.28%14.942.30%14.641.23%-0.03%
中金环境/300145.SZ
2020-04-093.483.513.443.46-0.29%-0.52%1.56%21,144,50073,544,000112%3.480.20%3.460.76%3.430.65%3.41-0.06%-1.07%
恒泰艾普/300157.SZ
2020-04-093.293.313.253.260.00%-0.43%0.93%11,243,40036,816,00069%3.270.71%3.250.87%3.220.66%3.23-0.77%-0.56%
中海达/300177.SZ
2020-04-099.189.249.029.06-0.22%-0.57%2.87%15,674,800142,828,000120%9.111.17%9.011.41%8.871.33%8.81-0.19%-0.94%
远方信息/300306.SZ
2020-04-0911.0011.2510.9611.182.29%0.67%3.39%5,343,10059,342,000130%11.111.77%10.951.40%10.870.61%10.810.45%-0.43%
宜安科技/300328.SZ
2020-04-0913.6813.7313.4613.620.74%-0.03%3.03%9,663,600131,655,00091%13.620.65%13.570.69%13.361.09%13.22-0.26%-0.59%
苏大维格/300331.SZ
2020-04-0925.6526.2625.2826.022.08%0.89%1.66%5,537,600142,816,000119%25.790.55%25.720.53%25.511.00%25.59-1.10%-1.18%
天银机电/300342.SZ
2020-04-0916.9617.1516.2516.45-2.43%-1.33%-1.31%24,919,300415,444,00089%16.67-0.91%16.940.88%16.700.42%16.67-0.96%-2.52%
联创股份/300343.SZ
2020-04-092.632.752.612.693.07%0.07%4.59%45,414,500122,080,000208%2.693.50%2.633.22%2.592.62%2.57-0.58%-0.16%
楚天科技/300358.SZ
2020-04-097.477.647.427.510.54%-0.08%-1.16%3,577,20026,888,00070%7.520.86%7.470.82%7.390.46%7.600.11%-0.45%
扬杰科技/300373.SZ
2020-04-0924.3024.4923.9324.24-0.33%0.29%2.34%11,247,900271,872,00074%24.17-0.07%24.150.77%23.960.51%23.69-0.27%-1.35%
易事特/300376.SZ
2020-04-095.555.585.485.48-0.72%-0.80%-1.56%13,229,70073,076,00064%5.520.20%5.520.58%5.470.42%5.57-2.42%-0.57%
三联虹普/300384.SZ
2020-04-0917.4317.6517.2517.350.00%-0.49%2.78%2,686,00046,830,000103%17.441.16%17.151.68%16.901.10%16.88-0.12%-0.48%
飞天诚信/300386.SZ
2020-04-0915.2515.9715.2515.490.06%-0.79%3.03%10,665,900166,535,000172%15.61-1.93%15.751.11%15.411.54%15.040.66%0.12%
三一重工/600031.SH
2020-04-0919.0019.1018.5818.88-0.11%0.27%5.47%49,273,400927,830,00067%18.83-0.42%18.851.33%18.421.14%17.900.97%1.11%
皖维高新/600063.SH
2020-04-093.833.853.793.820.53%0.18%1.79%15,608,00059,511,00077%3.810.32%3.781.12%3.720.35%3.75-0.53%-0.46%
宇通客车/600066.SH
2020-04-0912.9913.0712.9413.010.23%0.00%-1.91%9,746,600126,802,00061%13.010.59%13.05-0.26%13.09-0.79%13.260.06%0.21%
特变电工/600089.SH
2020-04-097.437.847.387.663.93%0.09%3.32%125,824,500962,942,000146%7.653.81%7.522.24%7.431.30%7.410.45%-0.58%
金发科技/600143.SH
2020-04-098.508.528.338.36-1.07%-0.56%2.36%43,943,100369,417,00085%8.410.42%8.351.08%8.211.10%8.170.48%-0.50%
海正药业/600267.SH
2020-04-0917.0017.7116.3216.49-0.60%-2.78%6.29%154,904,4002,627,510,000208%16.964.48%16.315.86%15.845.52%15.512.69%0.28%
恒瑞医药/600276.SH
2020-04-0994.7997.8094.4596.792.12%0.21%4.79%17,708,1001,710,400,00078%96.591.34%95.571.14%94.231.17%92.360.85%1.06%
恒顺醋业/600305.SH
2020-04-0919.8620.5819.8020.462.87%0.57%4.68%14,550,700296,033,000109%20.351.62%20.171.08%19.911.29%19.550.82%0.91%
振华重工/600320.SH
2020-04-093.343.343.293.29-0.90%-0.54%0.27%4,827,00015,969,00090%3.31-0.48%3.320.21%3.310.33%3.280.06%0.05%
澳柯玛/600336.SH
2020-04-095.135.215.105.140.98%-0.17%3.38%13,738,40070,744,000100%5.151.62%5.081.18%5.011.27%4.970.38%-0.49%
国电南瑞/600406.SH
2020-04-0920.1320.8820.1320.522.29%-0.22%3.05%19,601,600403,131,000114%20.572.49%20.212.16%19.881.25%19.91-0.68%-0.54%
士兰微/600460.SH
2020-04-0915.4015.4515.2115.26-0.20%-0.23%1.37%21,495,000328,773,00078%15.30-0.01%15.270.71%15.160.58%15.05-0.28%-0.72%
扬农化工/600486.SH
2020-04-0973.2674.3272.7073.950.80%0.47%7.35%2,565,700188,852,00083%73.611.20%72.571.28%71.141.51%68.881.19%0.81%
亨通光电/600487.SH
2020-04-0917.3017.4417.0517.20-0.52%-0.12%1.12%46,831,100806,438,00077%17.22-0.09%17.091.05%16.880.88%17.01-1.12%-1.62%
康缘药业/600557.SH
2020-04-0913.8713.9913.7713.870.22%-0.09%2.38%6,144,80085,311,000106%13.880.67%13.751.26%13.550.87%13.550.68%0.52%
新华医疗/600587.SH
2020-04-0917.5318.1517.4618.003.57%0.73%3.49%13,084,700233,824,000119%17.872.34%17.671.09%17.430.89%17.390.89%0.46%
泰豪科技/600590.SH
2020-04-095.755.905.755.871.91%0.58%1.49%11,565,50067,499,00079%5.842.06%5.711.84%5.631.41%5.78-2.30%-0.79%
金龙汽车/600686.SH
2020-04-096.286.336.246.270.16%-0.08%0.98%3,003,90018,848,00097%6.280.85%6.240.66%6.21-0.13%6.21-0.31%-0.27%
东软集团/600718.SH
2020-04-0911.8412.2711.7412.143.32%0.96%2.07%23,735,600285,388,000174%12.022.06%11.881.65%11.751.41%11.89-0.03%-0.35%
浪潮软件/600756.SH
2020-04-0919.1819.3218.9719.100.53%-0.24%0.59%4,888,90093,602,000113%19.150.69%19.030.78%18.910.55%18.99-0.11%-0.04%
四创电子/600990.SH
2020-04-0939.7240.2439.1739.42-0.71%-0.38%2.56%1,328,30052,560,00090%39.57-0.07%39.451.22%38.790.88%38.440.43%-0.16%
长城汽车/601633.SH
2020-04-098.268.348.218.270.73%0.10%-3.77%16,261,500134,347,00075%8.260.82%8.240.11%8.23-2.05%8.59-1.09%0.08%
康尼机电/603111.SH
2020-04-097.337.487.247.320.14%-0.23%4.84%25,784,500189,168,00095%7.341.16%7.232.26%7.100.71%6.981.31%0.59%