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
胜利股份/000407.SZ
2021-04-144.074.144.014.080.00%0.22%-3.04%4,858,10019,776,00057%4.07-0.64%4.12-1.10%4.18-0.95%4.21-0.02%0.35%
海螺型材/000619.SZ
2021-04-145.365.635.345.542.97%1.89%0.14%2,099,60011,415,00079%5.440.78%5.44-0.75%5.50-0.51%5.53-0.13%-0.41%
珠海中富/000659.SZ
2021-04-143.813.873.723.79-1.30%0.00%2.18%10,845,40041,109,00060%3.79-1.99%3.860.81%3.800.37%3.710.79%-0.76%
湖北广电/000665.SZ
2021-04-143.984.073.874.071.24%1.78%2.93%10,403,00041,603,000198%4.00-0.47%4.000.30%3.990.30%3.950.53%0.19%
国风塑业/000859.SZ
2021-04-144.985.094.975.043.28%-0.16%0.78%14,700,80074,215,000250%5.053.55%4.991.32%5.000.30%5.000.34%-0.17%
佛塑科技/000973.SZ
2021-04-144.014.203.994.133.25%0.15%1.85%14,723,30060,716,000233%4.122.72%4.081.27%4.070.74%4.060.50%-0.23%
鸿达兴业/002002.SZ
2021-04-143.883.903.813.83-0.26%-0.49%-2.37%149,091,300573,904,00069%3.85-0.83%3.93-3.11%4.010.03%3.920.26%0.27%
永新股份/002014.SZ
2021-04-149.529.529.209.31-3.22%-0.27%-8.10%3,895,30036,362,000118%9.34-3.65%9.94-2.90%10.07-2.08%10.13-1.08%0.06%
沧州明珠/002108.SZ
2021-04-144.214.524.214.529.98%2.01%6.03%31,907,000141,365,000202%4.437.18%4.312.26%4.301.30%4.261.26%-0.05%
红 宝 丽/002165.SZ
2021-04-145.645.725.555.680.00%0.71%1.48%8,894,60050,166,000107%5.640.48%5.620.04%5.680.28%5.600.31%-0.13%
普利特/002324.SZ
2021-04-1416.8017.6516.5217.254.10%0.71%-0.29%9,946,300170,362,000130%17.133.34%16.840.39%17.06-0.22%17.30-0.11%0.05%
慈文传媒/002343.SZ
2021-04-145.806.045.775.972.40%0.83%1.10%4,758,50028,176,000112%5.920.65%5.92-0.20%5.95-0.19%5.910.09%-0.41%
蓝帆医疗/002382.SZ
2021-04-1418.3918.5018.1118.420.16%0.70%-1.98%12,026,600219,985,00061%18.290.58%18.23-0.82%18.42-0.44%18.79-0.03%-0.07%
双象股份/002395.SZ
2021-04-1412.0212.5012.0212.393.68%0.33%1.91%1,308,30016,156,000118%12.352.47%12.170.70%12.300.72%12.160.37%-0.35%
康得退/002450.SZ
2021-04-143.173.173.173.17-9.94%-3.32%-2.52%6,10020,000- --3.28-6.90%3.530.34%3.520.31%3.250.46%2.25%
众应互联/002464.SZ
2021-04-142.682.702.552.68-0.74%2.25%-9.55%24,975,60065,473,00065%2.62-3.71%2.68-2.55%2.78-1.94%2.96-2.57%-1.33%
王子新材/002735.SZ
2021-04-1434.4136.0134.0135.552.98%0.55%7.56%4,291,400151,722,000131%35.363.52%34.761.21%34.451.50%33.051.59%1.80%
华峰超纤/300180.SZ
2021-04-145.735.745.605.63-1.57%-0.16%-1.66%14,716,10082,980,000101%5.64-1.16%5.70-0.44%5.73-0.16%5.73-0.05%-0.75%
安利股份/300218.SZ
2021-04-1410.4210.5210.2910.430.38%0.09%-4.01%1,694,20017,655,00088%10.42-0.48%10.50-0.98%10.65-0.97%10.87-1.18%-0.87%
银禧科技/300221.SZ
2021-04-146.666.756.636.741.51%0.63%-3.16%10,320,20069,124,00058%6.700.62%6.69-1.24%6.85-1.40%6.96-0.46%-0.78%
永利股份/300230.SZ
2021-04-144.374.804.354.563.64%-0.02%4.49%24,412,600111,358,000175%4.563.19%4.530.80%4.481.59%4.361.37%0.63%
裕兴股份/300305.SZ
2021-04-1410.1110.2510.0410.160.59%0.17%-0.49%2,988,30030,311,00065%10.14-0.51%10.24-0.86%10.34-0.31%10.210.19%0.06%
同大股份/300321.SZ
2021-04-1416.9916.9916.6416.930.18%0.51%-1.07%234,5003,950,000123%16.84-0.71%16.94-0.47%17.03-0.69%17.11-0.17%-0.40%
ST德威/300325.SZ
2021-04-141.461.471.431.45-0.68%0.21%-1.29%21,968,80031,797,00053%1.45-1.30%1.47-2.91%1.50-0.13%1.470.34%-0.51%
退市保千/600074.SH
2020-05-260.180.190.170.17-5.56%-3.95%-8.60%51,930,5009,167,000124%0.18-4.84%0.18-0.54%0.18-0.55%0.19-2.11%-1.61%
金发科技/600143.SH
2021-04-1420.0720.3519.9820.060.15%-0.41%-5.64%34,980,000704,571,00080%20.140.68%20.21-1.69%20.68-1.29%21.26-0.86%-0.42%
华创阳安/600155.SH
2021-04-1410.0610.1910.0610.150.30%0.09%-1.24%7,035,30071,346,00058%10.140.22%10.19-0.24%10.25-0.13%10.28-0.05%-0.01%
凯乐科技/600260.SH
2021-04-148.618.698.598.650.12%0.08%-1.23%6,230,00053,848,00083%8.64-0.09%8.67-0.53%8.73-0.63%8.760.00%-0.02%
*ST海润/600401.SH
2019-07-080.160.170.150.15-6.25%-4.46%-4.46%155,605,40024,420,000131%0.160.64%0.152.67%0.150.66%0.161.95%1.02%
国机通用/600444.SH
2021-04-149.069.118.939.091.11%0.46%1.13%569,6005,154,00085%9.050.87%9.000.27%9.02-0.09%8.990.30%0.00%
时代新材/600458.SH
2021-04-148.468.538.348.520.12%0.63%-2.20%10,938,40092,615,00048%8.47-1.35%8.70-0.86%8.76-1.66%8.710.08%0.40%
凌云股份/600480.SH
2021-04-148.058.057.928.02-0.62%0.70%-1.05%3,496,00027,843,000115%7.960.09%7.97-0.49%8.03-0.45%8.11-0.31%-0.43%
东材科技/601208.SH
2021-04-1413.0013.4013.0013.352.61%0.69%-1.33%4,420,90058,613,00068%13.260.56%13.37-0.90%13.51-0.76%13.530.17%0.30%