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
2020-07-0313.7613.7613.4113.580.15%0.34%2.03%18,898,000255,771,000145%13.530.39%13.430.71%13.360.65%13.310.32%0.07%
*ST华映/000536.SZ
2020-07-031.591.611.581.600.00%0.38%-0.31%21,712,10034,599,000107%1.590.32%1.59-0.44%1.61-0.12%1.61-0.06%-0.06%
*ST东电/000585.SZ
2020-07-031.381.391.361.390.72%0.72%0.51%2,906,2004,010,00089%1.380.00%1.380.44%1.370.15%1.38-0.29%-0.49%
东凌国际/000893.SZ
2020-07-035.625.665.575.650.71%0.34%0.36%2,635,50014,841,000141%5.630.45%5.610.29%5.600.23%5.63-0.46%-0.16%
佳电股份/000922.SZ
2020-07-036.286.416.236.320.80%0.21%3.54%8,051,30050,780,000174%6.311.84%6.191.59%6.131.17%6.100.83%0.26%
思源电气/002028.SZ
2020-07-0321.6021.9021.0821.50-1.60%0.39%7.33%38,959,900834,360,000125%21.42-0.18%21.181.73%20.681.82%20.031.25%0.77%
三变科技/002112.SZ
2020-07-038.858.948.258.29-1.89%-1.51%3.86%13,225,300111,322,000106%8.421.98%8.27-0.12%8.291.28%7.981.51%1.19%
惠程科技/002168.SZ
2020-07-037.948.027.847.85-1.13%-0.75%-6.34%31,351,100247,950,00071%7.910.04%7.94-1.11%8.09-2.73%8.38-0.59%0.29%
智光电气/002169.SZ
2020-07-039.9510.049.639.75-1.61%-0.49%-4.20%39,523,400387,253,00091%9.80-1.15%9.87-0.20%9.90-1.42%10.18-0.11%-0.17%
大洋电机/002249.SZ
2020-07-033.743.793.703.750.81%0.16%2.24%38,810,100145,300,000162%3.741.16%3.701.09%3.680.91%3.670.55%0.02%
中电兴发/002298.SZ
2020-07-038.628.658.468.580.00%0.49%3.15%15,845,900135,294,000128%8.540.66%8.460.87%8.380.73%8.320.37%0.12%
太阳电缆/002300.SZ
2020-07-035.855.955.855.931.37%0.29%0.37%7,246,30042,848,000147%5.911.65%5.840.28%5.860.07%5.91-0.30%0.02%
中利集团/002309.SZ
2020-07-035.535.695.535.662.17%0.68%2.78%7,336,10041,244,000132%5.621.85%5.561.29%5.470.66%5.510.13%-0.42%
理工环科/002322.SZ
2020-07-0312.9513.1012.5712.69-2.46%-0.35%5.05%7,067,10089,991,000143%12.73-0.96%12.681.77%12.441.54%12.081.10%1.13%
*ST雅博/002323.SZ
2020-07-032.242.362.242.364.89%0.55%-4.57%4,006,0009,402,000143%2.353.26%2.33-1.10%2.37-0.92%2.47-1.47%-0.95%
英威腾/002334.SZ
2020-07-035.465.685.185.180.39%-3.47%5.50%114,474,800614,296,000514%5.376.30%5.219.78%5.1110.54%4.919.43%1.29%
科华恒盛/002335.SZ
2020-07-0321.9822.3321.4521.57-1.19%-0.86%2.70%6,032,900131,262,000119%21.760.83%21.641.08%21.330.92%21.000.71%0.54%
积成电子/002339.SZ
2020-07-036.076.136.066.120.49%0.36%1.76%6,290,10038,358,000147%6.101.26%6.070.60%6.020.60%6.010.28%-0.01%
北京科锐/002350.SZ
2020-07-035.895.895.465.482.43%-3.23%1.03%25,224,200142,855,000208%5.667.83%5.514.98%5.443.46%5.421.27%0.68%
*ST赫美/002356.SZ
2020-07-031.321.361.311.33-1.48%-0.37%-6.07%4,800,8006,407,00080%1.342.85%1.33-1.93%1.36-1.31%1.42-0.07%-0.37%
森源电气/002358.SZ
2020-07-035.075.195.065.161.78%0.41%1.18%16,900,90086,856,000151%5.142.47%5.071.24%5.050.70%5.100.08%-0.25%
*ST北讯/002359.SZ
2020-06-231.171.281.161.220.00%0.99%-10.82%37,177,30044,914,000151%1.21-1.15%1.23-4.05%1.27-3.36%1.37-3.25%0.25%
中恒电气/002364.SZ
2020-07-0313.8413.9013.5513.66-1.23%-0.10%2.14%10,054,500137,478,000111%13.67-1.31%13.740.23%13.650.23%13.370.65%0.44%
众业达/002441.SZ
2020-07-038.288.348.238.290.36%0.22%2.47%7,627,90063,096,000152%8.270.51%8.200.86%8.140.72%8.090.40%-0.12%
摩恩电气/002451.SZ
2020-07-037.187.307.127.261.40%0.64%1.45%6,725,60048,519,000164%7.211.25%7.170.65%7.130.48%7.16-0.06%-0.17%
长高集团/002452.SZ
2020-07-037.167.186.897.06-0.14%0.28%5.88%16,144,200113,658,000183%7.041.47%6.902.13%6.791.59%6.671.49%0.58%
中超控股/002471.SZ
2020-07-032.112.152.102.152.38%1.08%1.08%11,302,10024,039,000140%2.131.53%2.111.06%2.090.14%2.13-0.38%-0.46%
汉缆股份/002498.SZ
2020-07-034.904.954.834.920.41%0.43%0.49%74,499,000365,005,000104%4.901.18%4.821.30%4.770.11%4.90-0.27%-0.34%
协鑫集成/002506.SZ
2020-07-032.732.952.722.781.83%-1.63%4.20%309,770,000875,466,000222%2.835.57%2.753.59%2.712.65%2.671.83%0.30%
科士达/002518.SZ
2020-07-0313.3413.9213.0713.853.82%1.67%9.04%16,633,400226,586,000200%13.623.69%13.213.18%12.972.62%12.701.85%0.41%
新时达/002527.SZ
2020-07-035.055.135.055.121.39%0.63%1.69%6,226,90031,685,000174%5.091.21%5.041.06%5.010.81%5.04-0.44%-0.12%
天顺风能/002531.SZ
2020-07-036.046.116.016.030.17%-0.20%3.13%20,556,600124,197,000125%6.040.75%6.000.69%5.941.26%5.850.48%-0.11%
金杯电工/002533.SZ
2020-07-035.415.445.365.430.37%0.48%2.53%7,572,90040,924,000132%5.40-0.44%5.400.50%5.360.43%5.300.49%0.25%
杭锅股份/002534.SZ
2020-07-037.897.987.837.970.63%0.91%0.87%5,073,60040,071,000145%7.900.13%7.92-0.62%7.96-0.36%7.900.23%-0.13%
东方铁塔/002545.SZ
2020-07-037.817.927.767.921.54%1.18%3.34%17,375,000136,016,000127%7.830.54%7.790.37%7.760.44%7.660.41%0.03%
新联电子/002546.SZ
2020-07-034.004.134.004.123.00%1.01%3.10%20,304,90082,828,000285%4.082.62%4.032.03%4.011.75%4.000.76%0.06%
通达股份/002560.SZ
2020-07-038.398.428.208.27-1.19%-0.05%1.97%16,597,200137,328,000104%8.27-0.29%8.231.06%8.130.83%8.110.50%0.50%
通达动力/002576.SZ
2020-07-0311.1211.2811.1211.270.90%0.48%-1.98%8,047,60090,261,00053%11.220.73%11.140.43%11.10-1.18%11.500.44%0.78%
圣阳股份/002580.SZ
2020-07-035.515.535.465.520.18%0.38%1.92%5,685,10031,263,000130%5.50-0.02%5.500.09%5.480.51%5.420.41%0.03%
大连电瓷/002606.SZ
2020-07-037.988.087.958.000.13%-0.01%1.95%15,414,200123,336,000103%8.001.00%7.950.61%7.910.61%7.850.54%0.59%
爱康科技/002610.SZ
2020-07-031.511.681.501.593.25%-0.69%7.29%393,516,000630,093,000287%1.603.96%1.533.25%1.513.36%1.483.28%1.02%
露笑科技/002617.SZ
2020-07-035.125.225.105.181.37%0.35%3.48%36,764,500189,774,000155%5.161.49%5.101.19%5.061.06%5.010.62%-0.17%
融钰集团/002622.SZ
2020-07-033.113.183.083.131.29%0.45%0.48%27,687,00086,260,000150%3.121.01%3.091.11%3.070.89%3.120.23%0.07%
华西能源/002630.SZ
2020-07-032.062.092.052.080.97%0.39%1.76%22,224,10046,055,000171%2.071.82%2.050.79%2.040.64%2.040.25%-0.12%
首航高科/002665.SZ
2020-07-032.492.562.482.542.01%0.36%1.44%49,518,100125,327,000174%2.532.68%2.491.55%2.471.06%2.50-0.32%-0.42%
ST远程/002692.SZ
2020-07-032.882.902.812.900.35%1.40%-2.19%3,106,6008,886,000201%2.86-1.31%2.88-0.66%2.89-1.23%2.97-2.21%-0.25%
良信电器/002706.SZ
2020-07-0317.2618.9217.0118.809.30%3.81%13.36%13,662,600247,425,000207%18.116.46%17.463.64%17.172.93%16.592.83%1.20%
特锐德/300001.SZ
2020-07-0321.9222.2821.7021.880.88%-0.14%1.25%19,674,600431,088,000131%21.910.86%21.661.19%21.460.29%21.61-0.19%0.02%
鼎汉技术/300011.SZ
2020-07-035.855.995.855.982.05%1.06%2.27%7,735,20045,771,000198%5.922.19%5.840.55%5.850.55%5.850.40%0.10%
中元股份/300018.SZ
2020-07-035.855.995.845.952.59%0.51%1.48%16,615,70098,368,000142%5.922.26%5.841.30%5.800.92%5.86-0.03%0.20%
天龙光电/300029.SZ
2020-07-035.615.675.565.641.44%0.14%1.86%3,489,80019,654,000129%5.631.46%5.580.78%5.550.91%5.540.18%-0.23%
九洲电气/300040.SZ
2020-07-036.246.346.246.331.61%0.51%0.62%6,244,20039,326,000101%6.301.58%6.230.50%6.220.32%6.29-0.33%-0.50%
合康新能/300048.SZ
2020-07-033.843.873.823.850.52%0.10%0.36%16,902,40065,015,000124%3.851.37%3.810.45%3.800.18%3.84-0.39%-0.32%
中能电气/300062.SZ
2020-07-035.285.385.255.371.51%0.69%1.78%8,046,70042,916,000142%5.33-0.30%5.330.41%5.300.34%5.280.29%0.07%
南都电源/300068.SZ
2020-07-0311.0511.0710.8810.990.73%0.08%2.71%13,436,000147,540,000150%10.980.79%10.880.93%10.800.89%10.700.52%0.06%
金利华电/300069.SZ
2020-07-0316.8117.2716.6617.202.02%1.29%-0.78%2,154,40036,584,000101%16.980.38%16.96-0.24%17.04-0.72%17.34-0.04%0.49%
龙源技术/300105.SZ
2020-07-034.044.104.044.091.49%0.42%1.74%4,195,80017,088,000148%4.071.85%4.021.13%3.990.48%4.02-0.77%-0.48%
向日葵/300111.SZ
2020-07-032.562.592.552.56-0.39%-0.19%0.99%10,707,70027,462,00093%2.570.12%2.56-0.12%2.570.35%2.540.32%0.52%
东方日升/300118.SZ
2020-07-0315.6415.7615.2915.45-1.90%-0.41%4.01%34,226,000530,935,00097%15.51-1.09%15.570.82%15.391.08%14.850.77%1.06%
经纬辉开/300120.SZ
2020-07-036.766.896.736.881.93%0.69%2.82%3,949,50026,986,000119%6.832.18%6.721.11%6.680.98%6.690.42%0.00%
汇川技术/300124.SZ
2020-07-0337.8638.1536.8037.77-0.08%0.64%3.59%11,947,200448,381,00097%37.53-0.74%37.81-0.24%37.620.73%36.460.87%0.50%
泰胜风能/300129.SZ
2020-07-033.733.783.703.771.89%0.53%1.54%7,318,60027,443,000127%3.752.63%3.680.74%3.670.36%3.71-0.11%-0.28%
中环装备/300140.SZ
2020-07-039.089.509.069.413.41%1.44%3.35%10,058,20093,303,000269%9.283.16%9.151.59%9.121.32%9.110.67%-0.10%
和顺电气/300141.SZ
2020-07-0311.7711.9311.5511.63-1.44%-0.78%4.89%8,751,000102,570,00071%11.720.19%11.501.99%11.200.49%11.090.92%0.73%
科融环境/300152.SZ
2020-07-032.322.422.312.393.02%0.80%3.51%18,698,20044,332,000210%2.373.72%2.332.51%2.312.08%2.310.52%-0.21%
科泰电源/300153.SZ
2020-07-035.175.265.155.251.55%0.69%1.61%3,355,30017,496,000146%5.211.80%5.140.51%5.140.43%5.170.04%-0.21%
青岛中程/300208.SZ
2020-07-036.276.456.256.452.71%1.38%5.19%6,860,20043,643,000160%6.362.51%6.270.92%6.221.02%6.130.82%0.37%
电科院/300215.SZ
2020-07-036.386.406.326.370.16%0.20%1.90%6,416,50040,787,000152%6.360.60%6.310.75%6.270.84%6.250.27%-0.30%
科大智能/300222.SZ
2020-07-038.328.438.258.431.57%0.92%2.78%12,399,100103,572,000152%8.351.10%8.281.08%8.210.84%8.200.26%-0.44%
佳云科技/300242.SZ
2020-07-036.306.506.266.430.16%0.41%-5.99%38,049,600243,675,00057%6.40-0.73%6.52-0.38%6.51-0.20%6.84-2.92%-1.66%
通光线缆/300265.SZ
2020-07-0310.7910.8810.6310.80-0.28%0.33%0.17%10,896,800117,299,00081%10.770.11%10.690.67%10.630.28%10.780.24%0.30%
阳光电源/300274.SZ
2020-07-0315.2215.4115.0515.310.20%0.65%9.89%30,151,100458,632,00084%15.210.58%15.011.43%14.672.62%13.931.25%1.38%
温州宏丰/300283.SZ
2020-07-034.174.204.154.200.96%0.41%1.89%3,020,40012,635,000136%4.180.97%4.160.58%4.130.56%4.120.19%-0.07%
安科瑞/300286.SZ
2020-07-0310.6610.8810.6610.841.21%0.35%2.14%1,326,60014,330,000147%10.801.63%10.651.03%10.590.55%10.610.28%-0.05%
中际旭创/300308.SZ
2020-07-0362.1063.3061.2062.991.94%0.93%0.87%6,358,800396,853,000100%62.411.47%62.11-0.45%62.34-0.02%62.440.29%0.51%
晶盛机电/300316.SZ
2020-07-0324.9325.5724.3425.512.49%1.83%5.84%34,424,500862,373,000116%25.051.07%24.710.48%24.700.80%24.101.06%0.75%
麦克奥迪/300341.SZ
2020-07-039.369.439.139.27-1.38%0.14%2.04%13,579,100125,701,00075%9.26-1.19%9.37-0.69%9.320.51%9.090.80%0.94%
光一科技/300356.SZ
2020-07-036.426.606.266.30-2.93%-1.21%4.86%40,909,300260,892,000134%6.38-0.28%6.332.51%6.141.19%6.010.79%0.64%
炬华科技/300360.SZ
2020-07-039.939.999.599.67-2.52%-0.40%3.51%10,668,700103,583,00097%9.71-1.30%9.770.70%9.630.81%9.340.68%1.22%
天翔环境/300362.SZ
2020-04-291.491.491.491.49-9.70%0.00%-5.58%8,453,80012,597,00057%1.49-7.34%1.582.07%1.54-0.39%1.58-0.94%-1.59%
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
2020-07-035.155.205.105.18-0.38%0.70%0.95%18,155,10093,395,000104%5.14-0.77%5.15-0.46%5.180.31%5.130.23%0.47%
中来股份/300393.SZ
2020-07-036.947.046.786.980.87%1.35%-0.06%23,663,200162,978,00072%6.89-0.09%6.831.31%6.761.38%6.98-1.06%-1.38%
开创国际/600097.SH
2020-07-039.269.539.259.442.05%0.33%1.89%2,014,60018,955,000203%9.412.32%9.291.14%9.260.97%9.270.24%-0.40%
ST天成/600112.SH
2020-07-031.932.021.912.014.69%0.35%4.25%10,506,20021,048,000142%2.005.20%1.962.24%1.942.81%1.930.63%-0.30%
长城电工/600192.SH
2020-07-034.824.924.814.881.24%0.41%1.86%7,255,00035,257,000237%4.861.27%4.821.05%4.790.99%4.790.36%-0.06%
哈空调/600202.SH
2020-07-034.204.234.184.221.20%0.19%1.34%3,018,10012,711,000148%4.211.67%4.160.80%4.140.41%4.160.14%-0.14%
铜峰电子/600237.SH
2020-07-033.703.863.683.812.97%0.71%2.64%32,070,600121,334,000202%3.783.30%3.722.06%3.691.40%3.710.51%-0.17%
华夏幸福/600340.SH
2020-07-0324.8925.2524.3024.770.08%0.16%5.86%29,697,500734,432,000145%24.731.42%24.241.72%23.871.48%23.401.17%0.56%
中文传媒/600373.SH
2020-07-0312.3812.6112.2912.450.97%-0.02%2.87%18,385,000228,934,000119%12.451.23%12.251.09%12.140.61%12.10-0.04%-0.06%
宝光股份/600379.SH
2020-07-036.126.216.106.200.98%0.63%2.16%3,256,90020,067,000130%6.161.55%6.091.00%6.040.57%6.07-0.23%0.02%
动力源/600405.SH
2020-07-034.654.724.644.701.51%0.51%1.23%6,440,50030,116,000138%4.681.67%4.610.99%4.600.37%4.64-0.02%-0.20%
国网英大/600517.SH
2020-07-037.157.797.057.7910.03%4.07%9.78%67,908,700508,300,000410%7.498.06%7.276.46%7.175.32%7.103.71%0.52%
长园集团/600525.SH
2020-07-035.045.165.015.071.20%-0.31%2.55%16,392,30083,368,000174%5.091.72%5.011.05%4.981.18%4.940.53%0.07%
时代出版/600551.SH
2020-07-039.3910.239.349.602.89%-0.86%6.39%24,484,200237,078,000307%9.685.48%9.374.54%9.254.83%9.023.06%0.90%
卧龙电驱/600580.SH
2020-07-0311.8011.9811.7311.861.11%0.16%2.74%29,224,800346,061,000132%11.841.95%11.641.54%11.490.97%11.540.53%-0.15%
泰豪科技/600590.SH
2020-07-035.495.605.475.592.19%0.94%2.14%9,237,40051,161,000143%5.542.16%5.461.30%5.410.41%5.47-0.11%-0.15%
海立股份/600619.SH
2020-07-038.108.258.058.221.73%0.74%1.66%2,498,40020,386,000172%8.161.59%8.071.00%8.040.55%8.090.07%-0.50%
上海机电/600835.SH
2020-07-0317.0817.4017.0017.170.64%-0.12%2.97%4,630,30079,601,00082%17.191.20%17.000.63%16.980.30%16.670.73%0.97%
万里股份/600847.SH
2020-07-0310.9810.9810.7410.850.28%0.02%1.15%605,9006,573,000104%10.851.02%10.770.69%10.710.69%10.73-0.29%-0.34%
梅花生物/600873.SH
2020-07-034.714.714.634.68-0.21%0.24%-1.35%32,857,600153,427,000128%4.670.22%4.640.87%4.65-0.36%4.74-0.73%-0.04%
东方电气/600875.SH
2020-07-039.149.359.129.291.64%0.51%2.46%25,310,900233,940,000179%9.242.08%9.101.67%9.031.01%9.070.33%-0.08%
*ST大晟/600892.SH
2020-07-032.872.932.842.911.39%0.59%4.90%5,016,80014,515,000163%2.891.51%2.852.08%2.801.60%2.770.54%-0.40%
隆基股份/601012.SH
2020-07-0340.6042.5840.6041.701.86%0.84%8.56%49,020,2002,027,134,000101%41.35-0.50%41.400.66%40.942.06%38.411.51%1.67%
四方股份/601126.SH
2020-07-036.156.226.146.210.81%0.40%-1.16%8,759,20054,180,00074%6.191.54%6.100.89%6.070.35%6.280.02%0.27%
中国西电/601179.SH
2020-07-035.355.645.335.450.37%-0.84%6.11%151,891,200834,836,000188%5.504.83%5.272.97%5.202.71%5.141.68%0.22%
吉鑫科技/601218.SH
2020-07-032.862.882.842.870.70%0.49%1.99%11,942,30034,112,000186%2.860.88%2.831.11%2.821.08%2.810.36%0.08%
林洋能源/601222.SH
2020-07-035.555.625.505.570.91%0.34%3.72%16,810,80093,311,000128%5.551.06%5.501.12%5.430.93%5.370.68%0.27%
退市锐电/601558.SH
2020-06-230.250.260.240.250.00%-0.40%7.30%118,089,30029,604,000173%0.253.72%0.242.98%0.242.15%0.231.75%1.60%
三星医疗/601567.SH
2020-07-036.897.046.867.002.34%0.53%1.54%23,074,000160,654,000175%6.962.52%6.861.25%6.820.96%6.89-0.32%-0.10%
广电电气/601616.SH
2020-07-033.273.323.263.311.22%0.52%2.92%15,426,10050,799,000125%3.291.29%3.251.09%3.231.51%3.220.16%-0.52%
风范股份/601700.SH
2020-07-035.285.355.275.331.14%0.41%0.85%15,081,50080,055,000123%5.311.38%5.250.46%5.250.34%5.290.02%-0.40%
正泰电器/601877.SH
2020-07-0326.3826.6625.9726.07-1.10%-0.51%0.23%15,607,400408,978,000159%26.200.12%26.180.03%26.200.27%26.010.30%0.33%
京运通/601908.SH
2020-07-034.374.474.294.33-2.91%-1.01%1.69%60,155,200263,122,00092%4.37-1.86%4.430.00%4.411.36%4.260.61%0.08%
川仪股份/603100.SH
2020-07-038.058.168.038.141.37%0.44%1.89%2,871,10023,268,000181%8.101.66%8.011.02%7.980.80%7.990.29%-0.07%
尚纬股份/603333.SH
2020-07-036.846.926.806.870.59%0.16%3.03%6,028,60041,348,000125%6.860.78%6.750.99%6.680.65%6.670.32%-0.17%
东方电缆/603606.SH
2020-07-0314.8214.8814.5114.72-0.54%0.54%3.96%15,062,600220,532,000118%14.640.23%14.580.41%14.441.04%14.160.83%0.35%
福斯特/603806.SH
2020-07-0348.3549.9047.6749.651.60%1.15%5.47%4,129,300202,686,00068%49.090.08%49.21-0.73%49.381.03%47.080.81%1.26%
中电电机/603988.SH
2020-07-0314.0814.5713.7614.05-1.75%-0.12%6.17%12,707,400178,757,000145%14.07-1.77%13.941.24%13.681.45%13.231.86%1.16%