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
2019-11-156.116.135.975.99-1.16%-0.96%-0.07%34,710,800209,919,00091%6.05-0.62%6.040.73%5.980.02%5.990.25%0.14%
威孚高科/000581.SZ
2019-11-1517.2617.6417.1317.25-0.06%-0.86%-3.16%11,151,000194,032,00091%17.400.69%17.330.04%17.38-0.66%17.810.27%0.62%
格力电器/000651.SZ
2019-11-1559.4559.4958.7058.86-0.46%-0.35%-4.81%20,210,5001,193,784,00044%59.070.00%58.95-0.28%59.82-1.06%61.84-0.39%0.38%
襄阳轴承/000678.SZ
2019-11-156.806.806.726.780.15%0.30%-1.34%524,7003,547,00055%6.76-0.15%6.77-0.06%6.79-0.48%6.87-0.28%-0.13%
山推股份/000680.SZ
2019-11-153.283.313.233.26-0.91%-0.15%-3.12%3,904,70012,747,00080%3.27-0.79%3.28-0.21%3.30-0.93%3.37-0.41%-0.34%
北新建材/000786.SZ
2019-11-1521.1321.3320.6920.92-0.38%-0.70%0.66%10,081,000212,385,00092%21.070.01%20.980.75%20.790.17%20.780.71%0.85%
思源电气/002028.SZ
2019-11-1513.4813.5813.0613.06-3.83%-1.34%-0.24%11,203,500148,310,000102%13.24-2.07%13.320.42%13.220.27%13.090.63%0.90%
巨轮智能/002031.SZ
2019-11-151.941.951.911.92-1.03%-0.36%-3.66%7,175,50013,828,00060%1.93-0.77%1.94-0.16%1.94-0.92%1.99-0.40%-0.15%
横店东磁/002056.SZ
2019-11-156.736.926.716.740.45%-1.09%-0.44%14,120,70096,217,000120%6.811.88%6.741.13%6.76-0.35%6.770.21%0.09%
东华软件/002065.SZ
2019-11-158.859.268.749.061.23%0.02%9.35%122,433,1001,108,982,000194%9.062.49%8.793.39%8.603.27%8.292.98%1.12%
软控股份/002073.SZ
2019-11-154.364.384.304.30-1.60%-0.62%-2.12%10,810,00046,774,00050%4.33-0.64%4.36-0.07%4.35-0.89%4.390.76%-1.17%
太阳纸业/002078.SZ
2019-11-158.528.568.268.42-2.21%0.41%-0.02%23,317,500195,545,00095%8.39-1.69%8.45-0.82%8.520.22%8.420.13%0.31%
万丰奥威/002085.SZ
2019-11-157.037.056.966.99-0.29%-0.13%-0.44%2,737,00019,157,00095%7.00-0.19%6.990.24%6.99-0.53%7.020.09%0.13%
山河智能/002097.SZ
2019-11-155.525.545.455.45-1.62%-0.71%-3.18%2,824,70015,504,00078%5.49-0.97%5.52-0.52%5.56-0.93%5.63-0.18%-0.13%
顺络电子/002138.SZ
2019-11-1524.0824.5423.7123.84-1.24%-1.39%3.45%22,609,700546,611,000102%24.180.99%23.931.28%23.731.22%23.051.00%1.09%
芭田股份/002170.SZ
2019-11-153.003.002.962.96-1.33%-0.44%-3.39%2,570,3007,642,00076%2.97-0.87%2.99-0.37%3.01-0.89%3.06-0.46%-0.47%
楚江新材/002171.SZ
2019-11-155.925.935.815.88-0.84%0.14%-1.74%2,822,50016,575,00075%5.87-0.48%5.87-0.27%5.91-0.67%5.98-0.17%-0.35%
海 利 得/002206.SZ
2019-11-153.673.673.533.54-3.28%-1.23%-0.34%8,510,80030,502,000106%3.58-1.48%3.590.65%3.56-0.14%3.550.17%0.15%
鱼跃医疗/002223.SZ
2019-11-1521.1721.2120.5820.61-2.65%-1.12%-5.31%8,654,500180,387,000110%20.84-1.67%21.09-0.97%21.29-1.71%21.77-0.46%0.00%
科大讯飞/002230.SZ
2019-11-1533.7033.8632.7032.79-3.10%-1.37%-2.95%29,449,900979,063,00098%33.25-1.31%33.340.38%33.44-1.34%33.79-0.10%0.01%
聚力文化/002247.SZ
2019-11-152.582.702.512.580.39%-1.45%-0.31%19,011,90049,779,000167%2.620.96%2.592.05%2.550.55%2.59-0.23%-0.91%
川大智胜/002253.SZ
2019-11-1513.7813.9113.5813.61-1.23%-0.71%-4.56%1,845,40025,296,00079%13.71-0.23%13.80-0.73%13.93-1.10%14.26-0.28%-0.15%
恩华药业/002262.SZ
2019-11-1511.7011.7811.5211.52-1.54%-0.92%-2.38%6,675,00077,609,00050%11.63-1.08%11.70-0.24%11.76-1.26%11.800.25%0.53%
威创股份/002308.SZ
2019-11-154.454.494.374.37-2.02%-1.15%-1.42%5,617,30024,836,00060%4.420.11%4.400.23%4.40-0.74%4.43-0.11%-0.51%
日海智能/002313.SZ
2019-11-1518.2418.3517.0017.84-2.19%-1.06%-3.09%2,239,80040,389,00089%18.03-1.02%18.13-0.11%18.12-0.86%18.41-0.24%-0.14%
众生药业/002317.SZ
2019-11-159.349.599.349.420.53%-0.65%-1.10%5,393,40051,138,000111%9.481.76%9.410.63%9.40-0.32%9.53-0.06%-0.48%
英威腾/002334.SZ
2019-11-154.014.013.953.95-1.50%-0.55%-3.78%2,337,0009,282,00056%3.97-0.53%3.980.03%3.98-0.92%4.11-0.46%-0.60%
泰尔股份/002347.SZ
2019-11-154.204.224.134.14-1.43%-0.77%-3.41%1,798,3007,502,00069%4.17-1.16%4.190.12%4.19-0.78%4.29-0.51%-0.55%
森源电气/002358.SZ
2019-11-156.776.796.616.61-2.65%-0.84%-6.27%7,488,80049,920,000120%6.67-1.75%6.78-1.70%6.88-2.11%7.05-0.82%-0.48%
康力电梯/002367.SZ
2019-11-157.627.627.367.38-2.12%-1.63%-3.14%6,713,60050,365,00070%7.50-0.83%7.510.50%7.46-0.31%7.62-0.43%-0.67%
新北洋/002376.SZ
2019-11-1511.7511.8211.6211.70-0.59%0.05%-2.63%4,328,40050,615,000111%11.69-0.77%11.76-0.49%11.84-1.23%12.02-0.38%-0.59%
星网锐捷/002396.SZ
2019-11-1531.1531.8330.8131.300.84%-0.36%-1.43%8,682,100272,736,00095%31.411.40%31.071.20%30.99-0.81%31.75-0.26%0.37%
远东传动/002406.SZ
2019-11-155.155.155.055.06-1.75%-0.51%-3.25%1,877,2009,548,000118%5.09-1.15%5.12-0.62%5.15-0.91%5.23-0.55%-0.45%
海康威视/002415.SZ
2019-11-1533.2033.5432.7932.80-1.71%-1.02%-2.57%53,256,4001,764,863,000116%33.14-0.15%33.31-0.71%33.60-0.97%33.670.02%0.48%
江苏神通/002438.SZ
2019-11-158.778.828.558.57-2.94%-1.13%-3.45%3,631,10031,475,00068%8.67-0.81%8.670.20%8.69-0.66%8.88-0.12%0.46%
海格通信/002465.SZ
2019-11-159.9510.049.779.94-0.10%0.01%1.46%18,113,300180,024,00096%9.940.03%9.910.51%9.860.08%9.800.45%0.35%
科士达/002518.SZ
2019-11-159.029.088.808.83-2.11%-0.65%-3.80%4,322,50038,417,00060%8.89-1.19%8.99-0.40%9.03-1.39%9.180.12%0.07%
万和电气/002543.SZ
2019-11-159.199.198.969.00-2.07%-0.74%-5.14%1,769,20016,041,00073%9.07-0.82%9.10-0.17%9.15-1.40%9.49-0.84%-0.17%
千红制药/002550.SZ
2019-11-154.494.504.464.46-0.67%-0.36%-4.15%1,977,7008,852,00037%4.480.00%4.49-0.24%4.50-0.92%4.650.02%-0.04%
亚威股份/002559.SZ
2019-11-154.935.104.894.971.22%-0.30%-2.99%4,047,00020,173,000127%4.990.42%4.98-0.06%5.00-0.72%5.12-0.74%-0.52%
史丹利/002588.SZ
2019-11-153.693.703.653.66-0.27%-0.52%-2.71%1,312,7004,829,00080%3.680.03%3.68-0.03%3.70-0.94%3.76-0.40%-0.41%
比亚迪/002594.SZ
2019-11-1543.5343.6342.8043.12-0.92%-0.07%-2.34%4,615,000199,140,00067%43.15-0.91%43.39-0.64%43.70-1.36%44.150.05%-0.23%
永高股份/002641.SZ
2019-11-154.674.694.594.60-1.50%-0.58%-5.33%3,076,90014,237,00038%4.63-0.60%4.64-0.19%4.69-2.74%4.86-0.06%0.29%
中科金财/002657.SZ
2019-11-1516.8917.0716.6616.70-1.42%-0.84%-5.71%7,218,000121,563,00064%16.84-0.85%16.93-0.81%17.18-2.66%17.71-0.31%-0.59%
美亚光电/002690.SZ
2019-11-1538.8039.1638.2838.41-1.87%-0.48%2.78%3,211,800123,966,00093%38.600.36%38.281.06%37.780.64%37.370.76%0.71%
友邦吊顶/002718.SZ
2019-11-1516.5016.7316.3816.50-0.72%-0.21%-1.52%331,3005,478,00052%16.54-0.75%16.65-0.42%16.75-0.85%16.76-0.11%-1.14%
莱美药业/300006.SZ
2019-11-155.225.325.095.12-1.54%-1.56%0.37%25,770,400134,028,00097%5.20-0.76%5.250.15%5.210.50%5.100.47%0.50%
安科生物/300009.SZ
2019-11-1515.9416.5715.8816.403.02%0.20%2.46%18,674,500305,652,000197%16.372.72%16.162.20%16.020.61%16.010.57%-0.29%
亿纬锂能/300014.SZ
2019-11-1539.9140.1238.3639.700.74%0.56%1.61%22,083,800871,836,00061%39.48-0.84%39.421.50%39.140.08%39.070.37%0.91%
网宿科技/300017.SZ
2019-11-158.758.938.618.73-0.23%-0.26%-2.50%39,285,200343,853,00083%8.750.15%8.750.68%8.68-0.47%8.95-0.71%-1.02%
硅宝科技/300019.SZ
2019-11-158.508.528.158.17-3.88%-1.35%-5.94%4,016,10033,262,00090%8.28-1.95%8.36-0.95%8.43-1.52%8.69-0.91%-0.31%
银江股份/300020.SZ
2019-11-158.478.478.268.27-2.01%-0.95%-6.09%5,802,70048,444,00057%8.35-1.02%8.40-0.37%8.43-2.13%8.81-0.55%-0.83%
宝通科技/300031.SZ
2019-11-1511.4611.5911.3511.510.61%-0.07%-5.26%2,166,20024,950,00059%11.521.09%11.47-0.58%11.65-1.67%12.15-0.47%-0.13%
天源迪科/300047.SZ
2019-11-157.587.597.477.49-1.19%-0.45%-3.96%7,595,20057,144,00072%7.52-0.36%7.53-0.19%7.58-1.08%7.80-0.54%-0.46%
碧水源/300070.SZ
2019-11-157.337.527.197.411.65%0.05%-2.77%34,192,100253,231,000105%7.410.79%7.350.08%7.41-1.07%7.62-0.50%0.15%
荃银高科/300087.SZ
2019-11-157.987.987.707.84-0.25%0.59%-3.41%1,394,70010,870,00084%7.79-0.14%7.82-0.70%7.89-1.20%8.12-1.00%-0.44%
长信科技/300088.SZ
2019-11-157.387.437.197.270.14%-0.48%2.42%161,486,8001,179,638,000155%7.313.81%7.083.63%7.020.23%7.100.58%0.13%
瑞普生物/300119.SZ
2019-11-1515.1915.4614.8615.190.20%0.28%-1.40%6,323,70095,787,00065%15.150.01%15.080.83%14.96-0.76%15.41-0.49%-0.20%
中金环境/300145.SZ
2019-11-153.123.123.063.06-1.61%-0.75%-5.09%7,193,00022,177,00067%3.08-0.74%3.090.03%3.11-1.55%3.22-0.62%-0.67%
恒泰艾普/300157.SZ
2019-11-154.044.043.883.98-1.24%0.51%-3.42%4,588,50018,169,000123%3.96-1.66%3.99-0.75%4.02-1.78%4.12-0.75%-0.61%
中海达/300177.SZ
2019-11-158.228.288.088.10-1.82%-0.65%-6.29%7,098,80057,878,00054%8.15-1.13%8.20-0.64%8.33-2.37%8.64-0.16%0.25%
远方信息/300306.SZ
2019-11-1512.7113.0512.6112.800.47%-0.50%3.48%15,121,800194,534,000145%12.862.22%12.592.47%12.460.46%12.370.86%-0.46%
宜安科技/300328.SZ
2019-11-1511.9212.0711.7111.72-2.41%-1.06%-1.20%9,716,600115,091,000106%11.85-0.08%11.771.16%11.63-0.28%11.86-0.44%-0.89%
苏大维格/300331.SZ
2019-11-1521.7121.8021.0021.00-3.23%-1.36%-8.10%4,474,30095,252,00073%21.29-1.65%21.47-0.74%21.77-2.94%22.85-0.19%0.49%
天银机电/300342.SZ
2019-11-158.858.928.758.75-1.24%-0.71%-3.47%1,865,60016,441,00043%8.81-1.23%8.900.36%8.88-0.77%9.07-0.73%-1.09%
联创股份/300343.SZ
2019-11-152.822.822.732.74-2.84%-0.72%-5.71%15,879,10043,828,000115%2.76-1.85%2.79-1.03%2.81-1.54%2.91-1.16%-0.91%
楚天科技/300358.SZ
2019-11-156.386.396.256.28-1.41%-0.48%-3.58%1,263,3007,972,00084%6.31-0.96%6.36-0.63%6.39-0.84%6.51-0.43%-0.35%
扬杰科技/300373.SZ
2019-11-1515.7515.9215.6115.64-0.95%-0.92%1.68%9,367,000147,856,000151%15.791.71%15.501.84%15.340.63%15.380.40%0.13%
易事特/300376.SZ
2019-11-154.124.144.094.10-0.49%-0.22%-2.36%2,301,7009,458,00066%4.11-0.24%4.12-0.27%4.14-1.01%4.20-0.26%-0.09%
三联虹普/300384.SZ
2019-11-1516.8516.9016.5516.61-1.72%-0.50%-2.01%3,336,90055,703,00066%16.69-0.46%16.73-0.33%16.85-0.79%16.95-0.07%-0.49%
飞天诚信/300386.SZ
2019-11-1514.1014.3913.7913.79-2.82%-2.16%-10.29%11,667,400164,447,00052%14.10-1.41%14.21-1.34%14.51-3.04%15.37-1.02%0.01%
三一重工/600031.SH
2019-11-1514.1314.1513.8413.89-1.28%-0.76%-1.10%40,727,200570,041,00069%14.00-0.41%13.980.01%13.98-0.38%14.050.22%0.10%
皖维高新/600063.SH
2019-11-153.433.433.293.29-3.52%-1.91%-5.13%12,711,00042,634,00093%3.35-1.76%3.39-0.91%3.41-1.76%3.47-0.20%0.00%
宇通客车/600066.SH
2019-11-1514.7814.8514.4414.44-2.30%-1.55%-1.24%11,749,500172,325,00086%14.67-0.78%14.730.47%14.61-0.08%14.620.12%0.29%
特变电工/600089.SH
2019-11-156.376.386.316.31-0.79%-0.36%-2.19%6,859,30043,439,00076%6.33-0.41%6.36-0.44%6.39-0.51%6.45-0.12%-0.04%
金发科技/600143.SH
2019-11-156.556.566.336.35-2.31%-1.75%-4.64%17,376,300112,303,00076%6.46-0.48%6.51-0.82%6.58-0.68%6.66-0.52%-0.72%
海正药业/600267.SH
2019-11-1510.6110.7610.4410.47-1.23%-1.05%-2.18%14,625,200154,754,00058%10.58-0.02%10.65-0.01%10.65-0.35%10.700.36%0.44%
恒瑞医药/600276.SH
2019-11-1594.1094.6592.6992.70-1.73%-0.75%1.48%14,210,8001,327,258,00080%93.40-0.89%92.741.20%91.250.24%91.350.15%0.45%
恒顺醋业/600305.SH
2019-11-1515.3915.4914.8614.91-3.50%-2.29%0.03%28,135,900429,325,000145%15.26-0.66%15.240.93%15.110.83%14.910.61%0.47%
振华重工/600320.SH
2019-11-153.373.373.343.35-0.59%-0.18%-1.00%1,856,9006,232,00054%3.36-0.45%3.370.09%3.36-0.33%3.380.00%-0.01%
澳柯玛/600336.SH
2019-11-154.464.464.274.30-3.80%-1.15%-5.35%5,622,60024,458,00075%4.35-1.96%4.41-0.90%4.45-2.18%4.54-0.31%0.19%
国电南瑞/600406.SH
2019-11-1523.7024.2323.4023.700.55%-0.58%3.34%18,416,200439,015,000138%23.841.26%23.461.29%23.261.04%22.930.80%0.66%
士兰微/600460.SH
2019-11-1515.2515.5415.0915.15-1.24%-0.86%0.22%37,091,800566,855,000117%15.280.45%15.151.28%15.03-0.28%15.120.25%0.16%
扬农化工/600486.SH
2019-11-1555.9256.6055.4555.58-0.29%-0.77%0.16%1,739,50097,430,00054%56.010.35%56.000.41%55.69-0.10%55.490.45%0.87%
亨通光电/600487.SH
2019-11-1515.7015.7415.3915.39-1.91%-0.96%-2.17%18,714,800290,807,00050%15.54-0.05%15.440.86%15.34-1.18%15.730.19%0.59%
康缘药业/600557.SH
2019-11-1516.2916.4515.2715.31-4.61%-2.29%-9.88%8,184,800128,247,000137%15.67-3.04%16.28-2.36%16.58-2.69%16.99-1.44%-0.28%
新华医疗/600587.SH
2019-11-1513.8713.9713.7013.70-1.37%-0.60%-4.58%1,910,80026,337,00077%13.78-0.69%13.86-0.21%13.99-1.14%14.36-0.50%-0.52%
泰豪科技/600590.SH
2019-11-155.615.625.495.50-1.96%-0.94%-4.70%5,044,90028,010,00083%5.55-1.18%5.58-0.27%5.62-1.46%5.77-0.43%-0.48%
金龙汽车/600686.SH
2019-11-156.886.906.826.89-0.29%0.58%-1.80%1,973,10013,516,00095%6.85-0.68%6.90-0.23%6.92-0.60%7.02-0.40%-0.16%
东软集团/600718.SH
2019-11-1510.9311.0910.8410.86-1.00%-1.09%-2.91%6,525,00071,644,00088%10.980.01%10.960.17%10.99-0.96%11.19-0.03%-0.16%
浪潮软件/600756.SH
2019-11-1520.1820.9820.1020.511.43%-0.34%-0.49%9,409,500193,651,000158%20.582.12%20.401.42%20.300.11%20.610.07%-0.31%
四创电子/600990.SH
2019-11-1544.0044.1542.7142.84-2.68%-0.98%-6.33%1,203,80052,081,00078%43.26-1.20%43.55-0.65%44.02-1.39%45.73-0.48%-0.17%
长城汽车/601633.SH
2019-11-159.519.809.339.47-0.53%-1.10%-0.89%19,771,100189,300,000101%9.580.49%9.56-0.52%9.64-0.96%9.560.57%0.90%
康尼机电/603111.SH
2019-11-155.125.125.025.03-1.37%-0.42%-2.12%2,210,70011,167,00071%5.05-0.88%5.070.24%5.05-0.69%5.14-0.43%-0.35%