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
2019-07-183.803.803.723.73-2.10%-0.29%-1.09%8,254,70030,879,000132%3.74-1.76%3.770.08%3.76-0.05%3.77-0.48%-0.41%
海螺型材/000619.SZ
2019-07-185.435.475.335.37-2.19%-0.20%-1.14%1,357,9007,307,00095%5.38-1.68%5.43-0.35%5.43-0.04%5.43-0.39%-0.21%
珠海中富/000659.SZ
2019-07-182.993.012.962.98-0.67%-0.13%-1.59%2,789,3008,324,00050%2.98-1.19%3.040.86%3.01-0.10%3.03-0.03%-0.26%
湖北广电/000665.SZ
2019-07-185.595.595.415.42-3.04%-0.97%-5.15%5,733,00031,377,000104%5.47-2.55%5.57-1.59%5.61-0.92%5.71-0.83%-0.66%
国风塑业/000859.SZ
2019-07-185.355.415.205.20-4.76%-1.42%-1.20%56,635,600298,761,000134%5.28-4.21%5.39-0.17%5.340.08%5.26-0.08%-0.10%
佛塑科技/000973.SZ
2019-07-184.204.264.144.16-1.89%-0.57%0.07%7,850,80032,847,00094%4.18-1.97%4.230.29%4.190.38%4.16-0.14%-0.26%
鸿达兴业/002002.SZ
2019-07-185.435.535.325.34-2.20%-1.37%-2.93%35,742,500193,521,00078%5.41-1.24%5.490.38%5.440.15%5.50-1.01%-1.29%
永新股份/002014.SZ
2019-07-187.107.116.946.96-2.11%-0.87%-5.74%2,963,40020,805,00067%7.02-1.20%7.07-0.47%7.09-0.52%7.38-2.77%-0.87%
沧州明珠/002108.SZ
2019-07-183.903.953.883.89-2.26%-0.31%0.00%8,223,20032,091,000107%3.90-2.38%3.950.59%3.900.31%3.89-0.23%-0.20%
红 宝 丽/002165.SZ
2019-07-184.975.014.914.96-0.60%0.10%0.04%2,951,40014,625,00099%4.96-0.92%4.99-0.28%4.990.06%4.960.02%0.02%
普利特/002324.SZ
2019-07-1810.1810.189.9810.07-0.89%0.20%-1.94%1,426,20014,334,000100%10.05-1.06%10.15-1.23%10.24-0.61%10.27-0.36%-0.08%
慈文传媒/002343.SZ
2019-07-187.627.857.527.65-0.13%-0.52%-0.05%6,451,60049,614,000125%7.69-0.26%7.700.58%7.630.41%7.65-0.46%-0.36%
蓝帆医疗/002382.SZ
2019-07-1813.3513.3512.9513.05-2.25%-0.29%-5.77%2,284,60029,901,00086%13.09-2.45%13.33-1.49%13.55-2.10%13.85-0.82%-0.25%
双象股份/002395.SZ
2019-07-1825.3125.9225.3125.870.54%0.52%5.51%1,086,50027,962,00059%25.74-0.40%25.770.57%25.371.77%24.520.37%0.13%
*ST康得/002450.SZ
2019-07-053.503.633.403.52-1.12%-0.06%8.74%125,420,300441,780,000146%3.52-0.82%3.52-0.03%3.512.24%3.242.53%2.24%
众应互联/002464.SZ
2019-07-187.107.126.876.88-2.96%-1.25%-4.66%8,730,90060,824,00070%6.97-2.59%7.09-0.98%7.140.39%7.22-1.15%-1.63%
王子新材/002735.SZ
2019-07-1815.9916.2815.7015.990.00%0.08%-3.08%1,101,30017,596,00072%15.98-0.28%16.09-0.31%16.14-0.18%16.50-0.92%0.14%
华峰超纤/300180.SZ
2019-07-189.349.349.059.10-2.57%-1.34%-2.86%8,417,70077,641,00096%9.22-1.30%9.30-0.18%9.31-0.27%9.37-0.08%0.25%
安利股份/300218.SZ
2019-07-187.287.287.117.16-2.45%-0.51%-0.71%971,0006,988,00079%7.20-1.75%7.30-0.61%7.290.10%7.21-0.24%-0.72%
银禧科技/300221.SZ
2019-07-186.236.246.136.13-2.85%-0.65%-3.28%5,923,10036,548,00059%6.17-1.91%6.230.26%6.22-0.48%6.34-1.57%-0.69%
永利股份/300230.SZ
2019-07-184.134.144.064.07-1.93%-0.39%-2.33%5,136,20020,986,00098%4.09-1.57%4.13-0.19%4.12-0.39%4.17-0.67%-0.70%
裕兴股份/300305.SZ
2019-07-189.129.128.908.92-2.19%-0.50%-3.75%585,7005,251,00080%8.97-1.22%9.03-0.40%9.07-0.56%9.27-0.89%-0.25%
同大股份/300321.SZ
2019-07-1815.3815.3915.0915.23-1.55%0.30%0.17%663,30010,072,00094%15.19-1.42%15.31-0.25%15.340.10%15.20-0.05%-0.50%
德威新材/300325.SZ
2019-07-184.654.654.404.40-5.78%-1.43%-6.70%34,730,700155,044,000112%4.46-3.17%4.57-1.02%4.60-1.27%4.72-1.91%-1.57%
*ST保千 /600074.SH
2019-04-251.011.081.011.040.97%-1.14%-5.71%51,912,30054,627,000146%1.052.14%1.04-0.38%1.06-1.76%1.10-1.34%-1.03%
金发科技/600143.SH
2019-07-185.095.155.045.100.79%-0.27%2.84%13,429,40068,678,000117%5.110.75%5.100.57%5.060.84%4.960.12%-0.16%
华创阳安/600155.SH
2019-07-1812.5412.5912.2212.25-2.78%-1.21%-3.75%12,860,700159,478,00073%12.40-1.63%12.54-0.91%12.58-0.27%12.73-0.84%-1.30%
凯乐科技/600260.SH
2019-07-1818.7518.7618.1318.18-4.32%-0.90%-4.26%13,776,200252,718,000108%18.35-3.23%18.65-0.27%18.61-0.76%18.99-1.22%-0.53%
*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
2019-07-1812.0512.0611.7311.85-1.41%-0.21%1.71%1,351,10016,044,000123%11.88-1.05%11.920.22%11.850.56%11.650.04%-0.27%
时代新材/600458.SH
2019-07-189.889.928.989.18-7.92%-1.62%-9.20%24,348,900227,209,000137%9.33-8.44%9.93-4.01%10.10-1.98%10.11-1.65%-0.32%
凌云股份/600480.SH
2019-07-188.668.698.588.59-1.49%-0.34%-2.02%2,940,00025,340,00068%8.62-1.22%8.68-0.10%8.67-0.15%8.77-1.21%-0.07%
东材科技/601208.SH
2019-07-184.664.664.514.53-3.00%-0.64%-1.16%5,503,40025,090,000146%4.56-3.31%4.65-0.26%4.62-0.09%4.58-0.24%-0.17%