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
2019-01-213.723.733.683.69-0.27%-0.54%0.76%14,979,90055,569,00097%3.710.46%3.690.24%3.680.30%3.660.36%0.24%
威孚高科/000581.SZ
2019-01-2118.0618.4318.0418.381.88%0.53%2.91%6,554,000119,832,000144%18.281.86%18.080.63%18.020.77%17.860.47%0.09%
格力电器/000651.SZ
2019-01-2139.0340.1538.8539.481.31%-0.26%3.05%58,981,0002,334,691,000111%39.581.93%38.860.35%38.840.62%38.310.73%0.61%
襄阳轴承/000678.SZ
2019-01-215.475.535.415.45-0.91%-0.26%-3.74%2,188,80011,959,00042%5.46-0.66%5.55-1.94%5.71-0.44%5.660.12%1.06%
山推股份/000680.SZ
2019-01-213.423.463.403.420.29%-0.35%0.15%4,613,70015,836,00072%3.430.79%3.410.15%3.42-0.50%3.420.21%0.38%
北新建材/000786.SZ
2019-01-2114.7715.2314.7415.102.23%0.26%4.15%13,647,300205,544,000132%15.062.51%14.821.02%14.731.00%14.500.95%0.29%
思源电气/002028.SZ
2019-01-2110.8410.8610.5610.64-0.56%-0.68%-1.75%6,792,00072,763,00070%10.710.67%10.68-0.52%10.78-0.22%10.830.04%0.50%
巨轮智能/002031.SZ
2019-01-212.042.072.032.04-0.49%-0.39%-0.87%12,216,40025,021,00075%2.050.10%2.05-0.58%2.08-0.19%2.060.20%0.62%
横店东磁/002056.SZ
2019-01-215.925.975.855.91-0.17%-0.08%-0.69%12,622,90074,662,00067%5.920.34%5.88-0.20%5.910.00%5.950.19%0.67%
东华软件/002065.SZ
2019-01-216.886.966.856.900.00%-0.12%-1.40%17,283,600119,398,00079%6.910.54%6.93-1.18%6.990.01%7.00-0.20%0.04%
软控股份/002073.SZ
2019-01-214.894.914.844.910.82%0.53%0.76%15,649,50076,430,00070%4.880.23%4.90-1.49%4.960.20%4.870.50%0.71%
太阳纸业/002078.SZ
2019-01-216.066.186.046.070.00%-0.52%2.26%26,818,500163,643,00096%6.100.96%6.040.84%6.000.52%5.940.68%0.46%
万丰奥威/002085.SZ
2019-01-217.537.537.427.42-0.93%-0.50%-3.11%3,327,90024,816,00045%7.46-0.33%7.48-0.36%7.51-0.49%7.66-0.25%0.48%
山河智能/002097.SZ
2019-01-216.016.035.925.95-1.00%-0.27%0.00%6,157,50036,733,00093%5.97-0.05%5.94-0.02%5.960.08%5.950.14%0.41%
顺络电子/002138.SZ
2019-01-2114.7414.8614.6314.730.41%-0.10%1.04%5,581,60082,300,000109%14.751.15%14.610.03%14.640.37%14.580.32%0.39%
芭田股份/002170.SZ
2019-01-213.723.723.723.7210.06%0.00%14.81%7,276,10027,067,000104%3.7211.18%3.392.79%3.332.74%3.241.89%0.77%
楚江新材/002171.SZ
2019-01-215.085.145.055.07-0.20%-0.69%-0.49%4,596,30023,466,00085%5.110.49%5.080.06%5.100.14%5.100.34%0.58%
海 利 得/002206.SZ
2019-01-214.124.224.064.192.70%0.67%3.71%10,894,90045,342,000230%4.162.09%4.111.66%4.091.39%4.041.23%0.60%
鱼跃医疗/002223.SZ
2019-01-2121.2621.6621.1421.401.42%0.11%4.53%9,323,000199,301,000162%21.380.75%21.231.27%20.951.42%20.471.28%0.64%
科大讯飞/002230.SZ
2019-01-2128.4128.9728.0928.451.14%-0.30%-1.76%29,891,600852,949,00068%28.541.58%28.20-1.42%28.65-0.33%28.960.07%1.17%
聚力文化/002247.SZ
2019-01-214.714.774.694.730.64%0.17%-0.92%10,503,20049,596,00078%4.721.29%4.70-0.70%4.73-0.25%4.77-0.13%0.03%
川大智胜/002253.SZ
2019-01-2114.5614.7714.4314.51-0.41%-0.48%-1.59%2,557,80037,294,00058%14.580.61%14.53-1.75%14.79-0.12%14.74-0.31%0.47%
恩华药业/002262.SZ
2019-01-219.9010.309.709.751.04%-2.29%5.60%56,011,600558,956,000353%9.986.88%9.646.19%9.455.66%9.234.29%0.41%
威创股份/002308.SZ
2019-01-214.904.964.864.890.20%-0.02%-0.29%15,373,00075,188,00051%4.890.74%4.89-0.67%4.900.27%4.900.27%0.55%
日海智能/002313.SZ
2019-01-2123.5923.9323.1823.682.07%0.08%1.35%4,988,800118,034,000107%23.663.87%23.230.77%23.290.36%23.360.61%0.53%
众生药业/002317.SZ
2019-01-218.668.668.488.50-1.05%-0.71%0.21%3,030,50025,944,000138%8.560.39%8.510.19%8.510.28%8.480.27%0.11%
英威腾/002334.SZ
2019-01-214.734.914.724.782.14%-0.60%0.82%10,195,90049,028,000107%4.813.31%4.73-0.84%4.790.23%4.740.55%0.80%
泰尔股份/002347.SZ
2019-01-214.154.174.064.110.49%-0.24%0.93%3,363,30013,857,00089%4.120.64%4.11-0.19%4.120.27%4.070.47%0.71%
森源电气/002358.SZ
2019-01-2117.1917.2417.0417.190.29%0.48%-0.04%5,153,50088,165,000101%17.11-0.60%17.140.95%17.020.11%17.200.09%0.30%
康力电梯/002367.SZ
2019-01-215.885.955.815.910.51%0.08%-0.24%5,269,10031,115,00043%5.910.75%5.92-1.02%5.990.05%5.920.41%0.57%
新北洋/002376.SZ
2019-01-2116.3516.5616.1016.39-0.06%0.05%2.57%5,311,00086,998,00078%16.380.66%16.35-0.02%16.231.35%15.980.21%0.29%
星网锐捷/002396.SZ
2019-01-2117.6018.1517.5618.052.79%0.73%0.41%12,195,100218,541,00092%17.922.66%17.73-0.46%17.890.10%17.980.05%0.17%
远东传动/002406.SZ
2019-01-215.695.765.675.720.88%-0.07%1.26%1,846,10010,567,00097%5.721.36%5.680.19%5.680.12%5.650.43%0.47%
海康威视/002415.SZ
2019-01-2129.3029.9628.6829.30-0.54%-0.30%2.13%33,263,800977,530,000107%29.390.38%29.360.01%29.300.65%28.691.25%0.96%
江苏神通/002438.SZ
2019-01-216.236.236.136.140.33%-0.41%-0.02%1,698,30010,470,00065%6.170.54%6.16-0.10%6.15-0.08%6.140.26%0.59%
海格通信/002465.SZ
2019-01-218.278.458.208.300.61%-0.32%-0.48%18,094,500150,670,00077%8.331.46%8.29-0.11%8.32-0.08%8.34-0.39%0.36%
科士达/002518.SZ
2019-01-218.458.627.918.052.68%-2.58%1.45%20,018,200165,408,000183%8.267.61%8.023.15%7.991.84%7.941.34%0.58%
万和电气/002543.SZ
2019-01-2113.1013.5613.1013.341.75%-0.35%-0.25%1,182,00015,823,00087%13.392.32%13.220.74%13.200.33%13.370.12%0.47%
千红制药/002550.SZ
2019-01-214.054.094.024.060.74%-0.02%1.37%3,109,50012,628,000104%4.061.12%4.040.12%4.040.22%4.010.48%0.49%
亚威股份/002559.SZ
2019-01-217.127.146.977.06-0.14%0.10%-0.32%2,996,00021,132,00096%7.05-0.65%7.12-0.17%7.130.01%7.080.13%0.58%
史丹利/002588.SZ
2019-01-214.134.494.094.354.57%1.35%5.28%15,170,70065,109,000335%4.293.17%4.222.60%4.192.35%4.132.15%0.57%
比亚迪/002594.SZ
2019-01-2146.7648.2646.1248.212.97%1.54%-2.01%13,123,400623,111,00099%47.481.85%47.26-0.54%47.67-0.29%49.20-0.73%-0.37%
永高股份/002641.SZ
2019-01-213.503.513.463.490.00%0.09%1.16%2,036,8007,102,00086%3.490.49%3.480.12%3.470.20%3.450.38%0.57%
中科金财/002657.SZ
2019-01-2113.2113.3713.1613.220.15%-0.21%-1.07%2,935,00038,882,00065%13.250.65%13.23-2.33%13.480.05%13.360.08%0.39%
美亚光电/002690.SZ
2019-01-2122.4522.9522.4522.711.47%-0.02%4.68%2,415,40054,867,000110%22.721.57%22.391.13%22.121.05%21.690.83%0.43%
友邦吊顶/002718.SZ
2019-01-2126.3226.5626.2626.400.72%-0.09%-2.50%330,4008,730,00061%26.421.40%26.17-0.08%26.29-1.01%27.08-0.47%-0.17%
莱美药业/300006.SZ
2019-01-213.783.853.783.821.06%0.05%-0.16%6,066,30023,162,00077%3.821.54%3.77-0.50%3.82-0.08%3.830.16%0.38%
安科生物/300009.SZ
2019-01-2113.4913.5313.2513.28-1.99%-0.75%0.40%7,581,300101,439,000113%13.38-0.71%13.40-0.10%13.350.45%13.230.02%-0.09%
亿纬锂能/300014.SZ
2019-01-2116.0216.2515.8716.241.56%0.86%-1.52%12,043,400193,911,00060%16.101.15%15.94-0.14%16.07-0.16%16.490.35%0.45%
网宿科技/300017.SZ
2019-01-217.918.077.877.971.01%-0.10%-0.64%23,392,800186,622,00067%7.981.48%7.92-0.29%7.940.24%8.02-0.69%0.00%
硅宝科技/300019.SZ
2019-01-217.907.907.157.19-3.75%-4.27%0.35%24,120,400181,167,000471%7.510.97%7.402.83%7.323.57%7.174.98%1.73%
银江股份/300020.SZ
2019-01-216.896.956.836.910.58%0.23%-0.62%6,330,90043,644,00075%6.890.60%6.90-1.08%6.97-0.07%6.950.06%0.43%
宝通科技/300031.SZ
2019-01-2112.2212.2211.8112.00-2.04%0.32%-4.39%5,097,60060,979,000169%11.960.07%12.01-1.01%12.13-1.13%12.55-1.96%-0.62%
天源迪科/300047.SZ
2019-01-2112.0112.1511.8112.030.25%0.07%0.58%5,228,70062,858,000105%12.020.75%12.01-0.74%12.090.02%11.960.39%0.49%
碧水源/300070.SZ
2019-01-217.587.837.537.742.52%0.51%-1.26%51,531,700396,841,000146%7.701.62%7.66-0.04%7.68-1.29%7.84-0.56%-0.29%
荃银高科/300087.SZ
2019-01-219.309.368.408.40-9.97%-2.37%-19.02%17,553,000151,029,000109%8.60-8.52%9.05-5.59%9.24-3.13%10.37-4.33%-0.72%
长信科技/300088.SZ
2019-01-214.554.614.504.57-0.87%0.02%2.15%48,409,100221,169,000151%4.572.31%4.450.82%4.460.47%4.470.45%0.32%
瑞普生物/300119.SZ
2019-01-217.587.757.507.742.38%1.08%2.18%2,678,10020,506,000129%7.661.96%7.650.05%7.640.21%7.580.44%0.25%
中金环境/300145.SZ
2019-01-213.363.373.313.32-1.19%-0.36%0.33%14,520,90048,381,00093%3.33-0.12%3.35-0.86%3.350.18%3.310.39%0.16%
恒泰艾普/300157.SZ
2019-01-214.304.384.294.361.63%0.16%1.09%11,849,10051,575,000101%4.351.75%4.310.02%4.320.26%4.310.23%0.15%
中海达/300177.SZ
2019-01-2110.9211.1110.7611.081.65%0.63%0.24%8,941,10098,448,00082%11.011.66%10.910.04%10.96-0.19%11.05-0.45%0.38%
远方信息/300306.SZ
2019-01-217.928.117.817.970.38%-0.09%-7.15%2,859,90022,813,00032%7.980.47%8.06-3.65%8.32-0.18%8.58-0.77%0.83%
宜安科技/300328.SZ
2019-01-217.097.186.997.10-0.28%0.23%-8.20%7,819,90055,396,00039%7.08-0.74%7.11-0.89%7.24-1.72%7.730.40%2.50%
苏大维格/300331.SZ
2019-01-2111.5011.6611.4511.540.44%-0.22%-2.23%1,122,90012,988,00059%11.570.53%11.57-0.83%11.70-0.21%11.800.15%0.30%
天银机电/300342.SZ
2019-01-217.787.927.787.820.51%-0.36%-3.37%3,932,10030,861,00035%7.851.28%7.84-0.33%7.890.09%8.09-0.17%0.76%
联创互联/300343.SZ
2019-01-217.017.076.916.97-0.85%-0.11%0.32%15,269,400106,554,000102%6.980.03%6.96-0.06%6.950.09%6.950.12%0.03%
楚天科技/300358.SZ
2019-01-218.278.288.068.12-2.52%-0.16%-2.02%9,543,10077,618,000164%8.13-6.17%8.48-0.67%8.41-0.34%8.29-0.04%0.62%
扬杰科技/300373.SZ
2019-01-2114.4715.7814.4115.608.33%3.10%5.31%17,866,400270,343,000249%15.135.88%14.822.27%14.801.92%14.810.33%-0.05%
易事特/300376.SZ
2019-01-214.574.774.524.541.34%-1.54%1.41%11,890,70054,832,000163%4.613.36%4.541.11%4.531.03%4.480.81%0.48%
三联虹普/300384.SZ
2019-01-2112.9713.2312.9112.93-0.31%-0.92%1.17%3,918,00051,129,000125%13.050.37%13.010.35%12.990.65%12.780.60%0.52%
飞天诚信/300386.SZ
2019-01-2110.7610.9410.7610.881.02%0.21%0.68%2,221,70024,120,00073%10.861.47%10.76-0.77%10.840.17%10.810.23%0.34%
三一重工/600031.SH
2019-01-218.678.738.588.61-0.35%-0.46%2.95%35,661,200308,474,00087%8.650.38%8.600.64%8.520.76%8.360.61%0.10%
皖维高新/600063.SH
2019-01-212.592.602.552.57-0.39%-0.39%0.71%6,126,90015,810,00078%2.580.23%2.570.12%2.570.00%2.550.47%0.64%
宇通客车/600066.SH
2019-01-2112.1512.3312.1212.19-0.08%-0.26%-0.87%8,216,000100,416,00089%12.220.88%12.190.41%12.160.16%12.30-0.07%0.36%
特变电工/600089.SH
2019-01-217.257.317.217.230.00%-0.34%-1.34%21,410,100155,326,00065%7.260.74%7.22-0.39%7.28-0.17%7.33-0.33%0.31%
金发科技/600143.SH
2019-01-215.005.054.995.00-0.20%-0.54%-0.71%10,390,30052,228,00074%5.030.30%5.03-0.36%5.04-0.08%5.040.14%0.45%
海正药业/600267.SH
2019-01-218.508.558.338.36-1.30%-0.52%2.77%11,448,30096,208,00086%8.400.93%8.300.56%8.241.02%8.140.40%-0.19%
恒瑞医药/600276.SH
2019-01-2158.9660.4658.8559.07-0.17%-0.82%4.29%15,793,000940,626,000108%59.560.75%58.941.45%57.921.46%56.641.36%0.83%
恒顺醋业/600305.SH
2019-01-2111.1811.5411.1311.200.45%-0.96%2.10%14,340,600162,159,000108%11.311.39%11.230.38%11.160.89%10.971.10%0.62%
振华重工/600320.SH
2019-01-213.363.443.363.380.60%-0.62%-0.27%4,095,90013,929,00079%3.401.22%3.38-0.30%3.40-0.12%3.390.21%0.47%
澳柯玛/600336.SH
2019-01-213.663.713.633.670.82%-0.16%-4.87%3,663,90013,469,00037%3.680.93%3.660.00%3.67-0.03%3.860.08%1.18%
国电南瑞/600406.SH
2019-01-2119.5019.6419.3619.470.41%-0.04%1.44%13,220,300257,488,000108%19.481.45%19.280.63%19.250.54%19.190.04%0.38%
士兰微/600460.SH
2019-01-219.129.358.989.241.43%0.64%1.99%41,188,700378,145,000102%9.180.64%9.120.49%9.090.82%9.060.52%0.79%
扬农化工/600486.SH
2019-01-2139.4840.3339.0040.032.77%0.39%4.66%3,713,100148,054,000113%39.873.75%38.350.63%38.420.82%38.251.16%0.29%
亨通光电/600487.SH
2019-01-2118.3919.0518.2418.832.06%0.60%2.14%48,379,300905,511,000103%18.722.37%18.530.03%18.620.44%18.440.72%0.69%
康缘药业/600557.SH
2019-01-2110.6910.9610.6910.952.62%0.79%6.96%2,694,70029,275,00097%10.862.19%10.681.25%10.541.38%10.241.10%0.38%
新华医疗/600587.SH
2019-01-2112.7013.1412.6513.062.75%0.59%1.07%2,628,90034,130,000165%12.982.58%12.810.35%12.850.37%12.920.03%0.08%
泰豪科技/600590.SH
2019-01-215.815.935.805.900.85%0.32%-0.07%3,897,40022,919,00083%5.881.61%5.84-0.17%5.87-0.02%5.90-0.22%0.51%
金龙汽车/600686.SH
2019-01-217.427.467.357.38-0.27%-0.34%-2.37%3,335,60024,701,00026%7.41-0.14%7.58-0.49%7.59-0.16%7.560.23%0.93%
东软集团/600718.SH
2019-01-2111.0811.2111.0811.170.99%0.03%-0.99%4,059,80045,334,00061%11.170.93%11.14-1.49%11.29-0.11%11.28-0.19%-0.23%
浪潮软件/600756.SH
2019-01-2115.8316.1215.8015.930.31%-0.14%0.62%6,810,300108,635,00082%15.950.75%15.88-1.08%15.970.26%15.830.22%-0.06%
四创电子/600990.SH
2019-01-2135.5736.1835.3036.061.46%1.13%0.35%1,364,30048,646,000134%35.660.32%35.65-0.53%35.83-0.17%35.93-0.38%0.25%
长城汽车/601633.SH
2019-01-216.216.406.216.301.61%-0.10%2.64%29,212,700184,212,000100%6.312.62%6.201.16%6.150.85%6.140.64%0.92%
康尼机电/603111.SH
2019-01-214.204.234.174.18-0.48%-0.41%-6.70%5,730,40024,048,00026%4.200.38%4.20-0.85%4.25-0.66%4.480.00%0.96%