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
许继电气/000400.SZ
2019-09-128.898.978.808.930.45%0.10%0.93%5,626,50050,195,00074%8.920.16%8.960.02%8.94-0.05%8.850.33%0.58%
华映科技/000536.SZ
2019-09-123.193.213.123.16-1.86%0.00%1.25%77,841,300246,017,00077%3.16-3.13%3.22-0.12%3.200.19%3.120.35%0.11%
ST东电/000585.SZ
2019-09-121.971.991.961.981.02%0.20%2.27%3,830,6007,569,000122%1.981.23%1.960.83%1.940.57%1.940.21%-0.12%
*ST东凌/000893.SZ
2019-09-187.197.287.137.200.14%0.31%-0.44%686,1004,925,00042%7.18-0.64%7.26-0.56%7.300.04%7.230.17%0.32%
佳电股份/000922.SZ
2019-09-128.678.788.628.761.04%0.48%3.57%5,261,90045,874,00079%8.720.27%8.730.58%8.640.71%8.460.39%0.24%
思源电气/002028.SZ
2019-09-1211.4511.7011.4211.490.09%-0.44%4.43%11,705,300135,092,000102%11.54-0.10%11.431.21%11.281.18%11.000.83%0.63%
三变科技/002112.SZ
2019-09-127.267.887.187.573.27%1.11%4.41%10,078,00075,449,000230%7.49-0.65%7.461.08%7.391.18%7.251.17%0.66%
惠程科技/002168.SZ
2019-09-128.579.208.529.2010.05%2.06%9.55%14,035,900126,516,000191%9.017.21%8.703.64%8.572.62%8.401.67%0.07%
智光电气/002169.SZ
2019-09-127.147.486.886.97-2.38%-2.22%8.36%99,212,400707,151,000214%7.132.77%6.934.32%6.743.98%6.433.09%1.76%
大洋电机/002249.SZ
2019-09-174.394.394.194.22-3.65%-1.01%-2.34%31,995,900136,400,000109%4.26-3.44%4.36-2.29%4.400.00%4.320.35%0.89%
中电兴发/002298.SZ
2019-09-127.797.797.617.740.39%0.57%3.01%5,579,70042,939,00083%7.70-0.70%7.750.01%7.700.58%7.510.48%0.60%
太阳电缆/002300.SZ
2019-09-127.167.247.117.241.26%0.89%-0.28%5,073,90036,410,00031%7.18-0.26%7.270.01%7.240.08%7.260.29%0.73%
中利集团/002309.SZ
2019-09-126.987.006.916.960.14%0.10%0.36%4,544,50031,598,00076%6.95-0.34%7.01-0.50%7.010.20%6.94-0.03%0.27%
理工环科/002322.SZ
2019-09-1214.0414.1413.8113.96-0.57%0.11%3.62%3,564,80049,712,00081%13.95-1.80%14.130.76%13.911.24%13.470.84%0.88%
*ST百特/002323.SZ
2018-08-161.311.371.311.31-5.07%-0.38%2.18%33,220,30043,669,000219%1.320.92%1.280.71%1.280.63%1.280.63%-5.11%
英威腾/002334.SZ
2019-09-125.195.225.065.18-2.45%0.66%1.59%18,999,20097,772,000151%5.15-5.51%5.300.02%5.230.37%5.100.37%-0.18%
科华恒盛/002335.SZ
2019-09-1219.1419.2718.9419.08-0.68%0.06%1.20%1,981,60037,786,00072%19.07-0.44%19.19-0.13%19.100.39%18.850.25%0.25%
积成电子/002339.SZ
2019-09-126.966.966.966.969.95%0.00%8.97%6,487,50045,153,000206%6.969.07%6.704.56%6.583.51%6.392.52%0.46%
北京科锐/002350.SZ
2019-09-176.156.155.986.01-2.28%-0.38%0.57%5,033,90030,371,00098%6.03-2.33%6.09-0.36%6.080.35%5.980.39%0.58%
*ST赫美/002356.SZ
2019-09-122.282.312.252.290.00%0.75%1.96%5,692,90012,940,00077%2.27-0.53%2.270.58%2.250.13%2.25-0.13%-0.04%
森源电气/002358.SZ
2019-09-178.638.678.328.38-2.67%-0.72%-1.21%13,686,300115,530,000109%8.44-2.84%8.56-0.75%8.57-0.36%8.480.38%0.40%
*ST北讯/002359.SZ
2019-09-122.282.312.262.300.88%0.70%3.88%13,635,30031,148,00076%2.28-1.08%2.280.66%2.250.63%2.210.45%-0.02%
中恒电气/002364.SZ
2019-09-1211.3711.4111.1811.25-0.79%-0.31%-1.24%2,709,60030,578,00058%11.29-1.29%11.46-0.94%11.510.10%11.390.09%-0.05%
众业达/002441.SZ
2019-09-127.497.527.447.490.67%0.09%2.39%2,902,40021,718,00053%7.480.24%7.470.74%7.390.41%7.320.03%-0.16%
摩恩电气/002451.SZ
2019-09-1210.4811.4510.4810.732.68%-1.46%7.03%30,099,700327,749,000178%10.892.22%10.732.83%10.452.91%10.032.11%1.08%
长高集团/002452.SZ
2019-09-124.284.354.274.340.93%0.70%3.78%3,020,80013,021,00072%4.31-0.39%4.310.40%4.280.42%4.180.41%0.72%
中超控股/002471.SZ
2019-09-122.833.102.823.109.93%2.04%8.54%36,894,100112,091,000372%3.047.50%2.975.99%2.934.91%2.863.59%0.52%
汉缆股份/002498.SZ
2019-09-122.993.002.972.990.34%0.03%1.87%9,666,70028,891,00053%2.99-0.23%3.000.34%2.980.34%2.940.31%0.47%
协鑫集成/002506.SZ
2019-09-126.316.406.296.360.79%0.24%0.73%29,673,200188,288,00072%6.350.63%6.31-0.30%6.36-0.02%6.310.16%0.20%
科士达/002518.SZ
2019-09-129.169.259.089.16-0.43%0.13%3.94%4,503,60041,198,00045%9.15-0.93%9.210.08%9.120.84%8.810.58%0.80%
新时达/002527.SZ
2019-09-125.335.335.245.28-0.38%0.17%1.64%3,429,00018,074,00064%5.27-0.66%5.30-0.02%5.270.27%5.200.48%0.63%
天顺风能/002531.SZ
2019-09-127.517.567.217.27-2.42%-0.53%1.30%30,343,200221,784,000125%7.31-2.96%7.49-0.66%7.440.46%7.180.62%1.40%
金杯电工/002533.SZ
2019-09-125.095.105.045.090.59%0.37%2.13%3,115,70015,800,00091%5.07-0.08%5.070.20%5.050.30%4.980.26%0.27%
杭锅股份/002534.SZ
2019-09-126.937.196.906.912.83%-1.71%2.16%10,295,30072,377,000378%7.034.58%6.943.44%6.883.02%6.762.42%0.60%
东方铁塔/002545.SZ
2019-09-126.666.696.546.61-0.45%0.14%1.32%6,210,00040,994,00084%6.60-1.60%6.69-0.30%6.640.61%6.520.34%0.84%
新联电子/002546.SZ
2019-09-124.534.554.474.520.44%0.38%2.87%4,604,70020,734,00059%4.50-0.60%4.550.20%4.510.54%4.390.50%0.67%
通达股份/002560.SZ
2019-09-126.586.646.486.56-0.61%0.29%0.18%8,142,80053,265,00068%6.54-1.88%6.70-0.31%6.660.30%6.550.06%0.01%
通达动力/002576.SZ
2019-09-1210.8411.2510.8411.031.66%-0.25%2.28%4,023,10044,488,000138%11.061.35%10.980.92%10.910.62%10.780.49%0.43%
圣阳股份/002580.SZ
2019-09-125.645.685.585.640.18%0.28%1.27%4,413,70024,822,00081%5.62-0.88%5.660.14%5.630.25%5.570.23%0.32%
大连电瓷/002606.SZ
2019-09-125.956.065.915.970.34%-0.20%1.62%5,712,40034,172,00070%5.98-0.47%6.060.53%5.990.49%5.880.43%0.70%
爱康科技/002610.SZ
2019-09-121.751.751.711.73-0.57%0.23%1.11%36,495,20062,995,00079%1.73-1.43%1.750.17%1.740.23%1.710.41%0.43%
露笑科技/002617.SZ
2019-09-126.186.316.186.250.64%-0.19%-0.64%13,076,40081,890,00058%6.261.41%6.23-0.51%6.26-0.76%6.29-0.57%0.01%
融钰集团/002622.SZ
2019-09-124.094.394.004.3910.03%2.16%22.11%131,822,800566,437,000257%4.3013.14%3.8911.23%3.685.91%3.606.05%2.57%
华西能源/002630.SZ
2019-09-122.812.862.782.851.79%0.81%4.20%29,915,30084,579,000119%2.830.25%2.810.90%2.780.80%2.740.59%0.39%
首航节能/002665.SZ
2019-09-123.673.703.613.62-0.55%-0.30%2.61%31,559,300114,597,00072%3.63-0.74%3.630.00%3.620.25%3.530.57%-0.10%
ST远程/002692.SZ
2019-09-123.934.063.883.970.25%0.23%5.73%9,070,60035,930,00088%3.96-2.63%4.030.83%3.931.03%3.760.91%1.70%
良信电器/002706.SZ
2019-09-127.657.687.537.620.13%0.08%1.28%6,288,00047,874,00064%7.61-1.09%7.70-0.67%7.710.65%7.520.33%0.59%
特锐德/300001.SZ
2019-09-1217.2617.3017.0917.21-0.29%0.16%3.71%4,837,90083,125,00053%17.18-0.28%17.150.65%16.980.69%16.590.16%-0.24%
鼎汉技术/300011.SZ
2019-09-126.386.466.366.440.94%0.33%3.01%2,979,00019,122,00063%6.42-0.54%6.420.23%6.380.66%6.250.34%0.47%
中元股份/300018.SZ
2019-09-126.176.216.066.180.32%0.65%2.25%13,960,00085,721,00076%6.14-1.37%6.23-0.11%6.190.60%6.040.35%0.55%
天龙光电/300029.SZ
2019-09-196.716.856.646.821.94%1.04%-0.20%7,834,10052,881,00054%6.751.37%6.72-1.07%6.98-0.99%6.830.74%0.97%
九洲电气/300040.SZ
2019-09-195.935.935.845.920.85%0.48%-0.69%2,601,60015,328,00060%5.89-0.12%5.91-0.87%5.97-0.50%5.960.27%0.45%
合康新能/300048.SZ
2019-09-192.662.682.632.670.38%0.64%-2.16%11,515,80030,551,00072%2.65-1.01%2.69-1.50%2.72-0.98%2.730.04%0.29%
中能电气/300062.SZ
2019-09-195.725.795.635.770.87%0.77%0.12%2,381,90013,639,00098%5.730.21%5.73-0.80%5.77-0.28%5.760.14%0.42%
南都电源/300068.SZ
2019-09-1911.4511.5911.3511.591.76%0.77%-2.14%7,374,80084,822,00049%11.500.28%11.57-1.63%11.81-1.06%11.840.42%0.00%
金利华电/300069.SZ
2019-09-1914.3714.3713.8414.03-2.37%0.14%-1.89%1,574,40022,059,000108%14.01-2.81%14.27-0.96%14.29-0.40%14.30-0.34%0.20%
龙源技术/300105.SZ
2019-09-194.744.824.704.821.69%1.18%0.06%4,372,10020,827,00049%4.760.87%4.76-1.12%4.83-1.13%4.820.27%0.75%
向日葵/300111.SZ
2019-09-192.562.582.542.570.39%0.59%-1.68%5,498,90014,050,00044%2.56-0.27%2.57-1.27%2.61-0.99%2.610.23%0.49%
东方日升/300118.SZ
2019-09-1912.7412.8512.5612.730.00%0.32%-1.90%11,067,200140,444,00047%12.69-0.97%12.89-2.25%13.09-0.02%12.980.03%0.92%
经纬辉开/300120.SZ
2019-09-196.236.416.236.402.89%0.90%-1.08%2,831,00017,956,00079%6.340.91%6.34-1.12%6.41-1.02%6.470.06%0.58%
汇川技术/300124.SZ
2019-09-1924.6024.8724.2624.781.56%1.10%2.22%9,448,300231,589,00081%24.51-0.20%24.63-0.82%24.680.97%24.240.23%0.55%
泰胜风能/300129.SZ
2019-09-194.434.484.374.431.37%-0.29%-0.11%8,000,40035,549,00067%4.440.89%4.44-0.76%4.48-0.38%4.440.52%1.07%
中环装备/300140.SZ
2019-09-1910.3810.4610.2310.440.77%0.86%-1.82%1,855,30019,205,00058%10.35-0.41%10.43-1.42%10.57-0.48%10.63-0.02%0.31%
和顺电气/300141.SZ
2019-09-196.826.896.766.880.73%0.66%0.81%1,467,80010,033,00071%6.84-0.02%6.83-0.71%6.88-0.03%6.830.41%0.58%
科融环境/300152.SZ
2019-09-193.893.913.823.911.82%1.16%-1.04%15,051,60058,173,00044%3.87-0.39%3.89-1.54%3.98-1.49%3.950.25%0.56%
科泰电源/300153.SZ
2019-09-196.756.936.756.911.92%0.96%1.25%3,951,90027,045,00071%6.841.36%6.78-0.40%6.85-0.48%6.830.35%0.34%
青岛中程/300208.SZ
2019-09-198.188.188.008.140.37%0.62%-6.43%5,693,60046,063,00035%8.09-0.99%8.29-1.86%8.46-1.19%8.70-0.95%-0.15%
电科院/300215.SZ
2019-09-197.297.357.167.340.69%0.92%1.07%5,832,10042,416,00062%7.27-0.68%7.31-0.95%7.36-0.27%7.260.47%0.80%
科大智能/300222.SZ
2019-09-1911.8411.9811.7611.971.44%0.91%-0.95%6,938,70082,310,00044%11.860.30%11.90-1.77%12.13-0.34%12.090.47%0.71%
佳云科技/300242.SZ
2019-09-193.943.983.863.950.25%0.82%-2.11%5,611,70021,984,00065%3.92-0.31%3.94-1.58%3.99-0.62%4.04-0.12%0.19%
通光线缆/300265.SZ
2019-09-128.528.678.528.631.29%0.23%2.89%4,228,10036,405,00055%8.61-0.09%8.660.17%8.590.67%8.390.38%0.67%
阳光电源/300274.SZ
2019-09-1812.1012.1011.7511.78-1.83%-0.64%-5.41%17,889,100212,100,00073%11.86-2.03%12.20-2.49%12.40-0.87%12.45-0.54%0.20%
温州宏丰/300283.SZ
2019-09-184.694.754.664.69-0.64%-0.32%-1.35%2,995,80014,096,00097%4.71-1.14%4.76-0.54%4.77-0.40%4.750.13%0.43%
安科瑞/300286.SZ
2019-09-1210.7610.9510.6610.921.02%0.78%3.82%2,691,80029,169,000119%10.84-0.34%10.820.56%10.720.71%10.520.54%0.33%
中际旭创/300308.SZ
2019-09-1245.8046.0844.5545.40-0.48%-0.01%0.54%6,994,400317,582,00068%45.41-0.08%45.82-1.84%46.810.90%45.160.39%1.11%
晶盛机电/300316.SZ
2019-09-1213.9614.2513.8814.020.86%-0.33%-0.88%17,052,300239,882,00087%14.070.15%14.17-0.74%14.25-0.34%14.140.11%-0.07%
麦克奥迪/300341.SZ
2019-09-175.485.495.275.31-3.10%-0.99%-1.19%3,041,20016,309,000104%5.36-2.37%5.43-0.62%5.44-0.09%5.370.32%0.34%
光一科技/300356.SZ
2019-09-176.737.086.626.892.23%0.45%4.35%36,053,900247,290,000151%6.862.37%6.740.06%6.750.72%6.601.41%0.90%
炬华科技/300360.SZ
2019-09-128.608.838.558.812.68%0.67%6.00%4,075,30035,663,000117%8.751.78%8.680.84%8.581.43%8.310.85%0.78%
天翔环境/300362.SZ
2019-09-123.573.743.563.60-0.55%-1.04%4.32%16,957,40061,694,00071%3.64-0.44%3.632.22%3.561.17%3.450.91%0.81%
欣泰电气/300372.SZ
2017-08-251.551.561.461.48-3.90%-2.44%-4.02%5,458,4008,280,000225%1.52-1.24%1.54-2.47%1.57-1.01%1.540.52%0.55%
易事特/300376.SZ
2019-09-124.805.034.764.983.53%1.06%6.03%22,446,700110,619,000188%4.933.01%4.872.06%4.801.89%4.701.34%0.66%
中来股份/300393.SZ
2019-09-1213.7014.7813.5314.386.28%1.73%7.78%19,170,700270,982,000209%14.144.88%13.631.71%13.521.80%13.341.65%0.45%
开创国际/600097.SH
2019-09-1210.4610.5210.4010.470.29%-0.15%2.35%504,0005,285,00045%10.49-0.26%10.580.72%10.460.62%10.230.39%0.55%
ST天成/600112.SH
2019-09-122.542.582.522.561.19%0.08%1.47%4,293,90010,985,00077%2.560.24%2.560.67%2.540.20%2.52-0.12%0.14%
长城电工/600192.SH
2019-09-125.815.875.745.78-1.03%-0.03%2.46%7,801,50045,107,000100%5.78-1.67%5.820.31%5.780.56%5.640.52%0.51%
哈空调/600202.SH
2019-09-124.955.004.924.990.60%0.44%1.61%2,776,00013,791,00071%4.97-0.04%4.970.24%4.950.02%4.910.20%0.32%
铜峰电子/600237.SH
2019-09-124.154.194.114.160.24%0.46%2.24%7,332,10030,359,00076%4.14-0.91%4.16-0.26%4.160.15%4.070.22%0.32%
华夏幸福/600340.SH
2019-09-1227.6528.2827.6528.162.10%0.34%3.55%12,591,200353,362,000105%28.061.83%27.820.29%27.690.79%27.190.59%0.02%
中文传媒/600373.SH
2019-09-1213.3713.4613.2513.33-0.52%-0.09%1.76%3,832,50051,133,00059%13.34-0.02%13.34-0.29%13.340.40%13.100.31%0.54%
宝光股份/600379.SH
2019-09-125.835.855.745.78-1.37%-0.07%1.71%2,530,60014,637,000138%5.78-0.58%5.790.43%5.750.44%5.680.39%0.42%
动力源/600405.SH
2019-09-124.925.014.915.011.62%0.58%2.81%4,638,60023,105,00092%4.980.06%4.990.20%4.960.53%4.870.35%0.42%
置信电气/600517.SH
2019-09-127.707.867.527.811.17%2.00%7.07%31,978,000244,870,000124%7.66-0.14%7.601.25%7.501.20%7.291.03%0.93%
长园集团/600525.SH
2019-09-126.266.326.216.260.00%0.08%1.57%21,546,600134,778,00074%6.26-0.93%6.280.19%6.230.31%6.160.38%0.12%
时代出版/600551.SH
2019-09-128.578.668.498.590.23%0.62%2.63%2,191,60018,710,00099%8.54-1.45%8.590.28%8.530.52%8.370.37%0.33%
卧龙电驱/600580.SH
2019-09-129.129.148.959.03-0.77%0.23%0.49%8,563,60077,148,00072%9.01-1.09%9.07-0.46%9.080.02%8.990.07%0.40%
泰豪科技/600590.SH
2019-09-126.686.846.656.802.87%0.58%3.37%22,603,700152,825,000125%6.761.99%6.711.13%6.660.85%6.580.77%0.82%
海立股份/600619.SH
2019-09-198.939.078.929.020.56%0.29%1.60%2,325,20020,913,00087%8.990.28%8.950.15%8.930.24%8.880.17%-0.05%
上海机电/600835.SH
2019-09-1218.0118.0817.7317.85-0.78%0.13%-0.60%5,802,300103,429,00068%17.83-1.30%18.02-0.61%18.04-0.23%17.96-0.10%-0.70%
万里股份/600847.SH
2019-09-1811.4811.5711.2811.46-0.17%-0.38%-3.03%327,8003,771,00062%11.500.00%11.58-0.75%11.69-0.81%11.82-0.14%0.11%
梅花生物/600873.SH
2019-09-124.554.584.514.560.22%0.37%0.04%21,200,70096,323,00080%4.54-1.11%4.590.00%4.58-0.13%4.560.07%0.33%
东方电气/600875.SH
2019-09-1210.1410.2410.0310.12-0.30%0.21%2.65%14,220,600143,619,00075%10.10-1.21%10.130.56%10.040.50%9.860.38%0.46%
大晟文化/600892.SH
2019-09-125.295.305.205.27-0.57%0.73%1.09%2,902,80015,187,00091%5.23-1.45%5.28-0.02%5.260.11%5.21-0.04%-0.22%
隆基股份/601012.SH
2019-09-1227.9028.3927.7127.981.30%-0.07%-0.86%43,682,1001,223,077,00093%28.001.52%27.800.04%27.92-0.50%28.220.07%0.65%
四方股份/601126.SH
2019-09-176.176.175.976.00-2.44%-0.71%-0.25%2,856,90017,264,000106%6.04-1.74%6.09-0.36%6.08-0.12%6.020.47%0.44%
中国西电/601179.SH
2019-09-173.633.643.533.55-2.20%-0.70%-2.87%9,540,80034,110,000115%3.58-2.08%3.63-0.90%3.64-0.60%3.66-0.11%0.33%
吉鑫科技/601218.SH
2019-09-122.973.042.963.032.36%0.60%3.17%9,162,70027,597,000139%3.010.94%3.000.54%2.980.68%2.940.51%0.45%
林洋能源/601222.SH
2019-09-124.654.684.614.681.08%0.73%1.50%11,414,50053,034,00088%4.65-0.04%4.65-0.24%4.66-0.04%4.610.33%0.58%
ST锐电/601558.SH
2019-09-121.171.171.151.170.00%0.78%0.00%21,578,60025,059,000102%1.16-0.60%1.17-0.26%1.17-0.34%1.17-0.34%-0.08%
三星医疗/601567.SH
2019-09-126.636.736.596.640.15%-0.24%1.72%5,072,90033,765,00071%6.660.14%6.680.45%6.620.43%6.530.31%0.63%
广电电气/601616.SH
2019-09-123.463.503.423.45-0.58%-0.12%1.08%12,837,80044,343,00086%3.45-0.15%3.540.80%3.480.58%3.410.32%0.75%
风范股份/601700.SH
2019-09-126.376.396.256.290.48%-0.47%1.45%20,588,300130,126,00052%6.32-0.10%6.390.24%6.330.48%6.200.37%0.79%
正泰电器/601877.SH
2019-09-1223.6023.7623.4223.670.08%0.47%2.18%6,269,100147,701,00056%23.56-0.54%23.74-0.38%23.71-0.21%23.160.51%0.65%
京运通/601908.SH
2019-09-123.313.353.273.330.60%0.18%1.22%7,904,40026,272,00065%3.32-0.36%3.340.03%3.330.00%3.290.15%0.30%
川仪股份/603100.SH
2019-09-129.029.148.909.090.78%0.39%4.15%1,122,90010,168,00066%9.06-0.21%9.050.42%8.970.98%8.730.45%0.42%
尚纬股份/603333.SH
2019-09-129.309.319.209.290.43%0.29%3.15%2,083,30019,297,00052%9.260.16%9.27-0.03%9.260.14%9.011.06%-0.38%
东方电缆/603606.SH
2019-09-1212.2312.5312.1612.380.90%0.72%4.77%13,361,600164,233,00097%12.29-0.62%12.410.28%12.251.02%11.820.91%1.01%
福斯特/603806.SH
2019-09-1242.7043.7342.7043.732.41%0.89%2.78%1,631,90070,737,000123%43.351.50%42.801.26%42.520.41%42.550.32%0.30%
中电电机/603988.SH
2019-09-1210.0310.179.9710.110.90%0.53%1.10%2,759,90027,757,000119%10.06-0.56%10.15-0.17%10.130.10%10.000.21%0.01%