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
2020-01-213.633.633.583.58-1.38%-0.47%-3.40%5,684,60020,446,00063%3.60-0.14%3.61-0.36%3.63-0.79%3.71-0.72%-0.02%
海螺型材/000619.SZ
2020-01-215.805.805.675.72-1.55%-0.07%-1.24%2,401,80013,747,00089%5.72-0.68%5.75-0.35%5.76-0.60%5.79-0.09%0.10%
珠海中富/000659.SZ
2020-01-212.692.702.662.67-0.74%0.11%-3.16%2,833,5007,558,00047%2.67-0.37%2.68-0.63%2.70-0.59%2.76-0.51%-0.01%
湖北广电/000665.SZ
2020-01-215.465.475.315.32-3.45%-1.17%-3.78%8,579,70046,187,00066%5.38-1.81%5.47-1.10%5.53-0.72%5.53-0.59%0.13%
国风塑业/000859.SZ
2020-01-215.705.735.515.52-4.33%-1.57%-6.58%27,840,400156,133,00069%5.61-2.52%5.67-0.40%5.67-0.72%5.91-0.54%-0.16%
佛塑科技/000973.SZ
2020-01-214.624.624.444.49-3.44%-0.47%-10.93%29,093,600131,250,00053%4.51-2.32%4.60-3.10%4.82-3.76%5.04-0.63%0.50%
鸿达兴业/002002.SZ
2020-01-214.244.244.064.06-4.25%-1.53%-4.13%34,087,100140,545,00086%4.12-2.69%4.21-1.68%4.26-0.63%4.24-0.33%0.10%
永新股份/002014.SZ
2020-01-219.349.439.139.31-0.21%0.05%-3.43%1,942,50018,075,00077%9.31-0.47%9.38-1.07%9.52-0.84%9.64-0.45%0.10%
沧州明珠/002108.SZ
2020-01-214.054.114.024.03-0.98%-0.57%-4.82%16,766,90067,956,00041%4.050.17%4.05-0.52%4.10-1.85%4.23-0.63%0.64%
红 宝 丽/002165.SZ
2020-01-214.804.824.674.71-2.89%-0.13%-0.11%6,850,30032,308,00068%4.72-2.30%4.820.27%4.790.34%4.720.21%0.84%
普利特/002324.SZ
2020-01-2115.5616.2515.3415.45-1.15%-2.15%3.78%19,837,700313,216,000171%15.792.16%15.422.26%15.161.91%14.891.31%0.77%
慈文传媒/002343.SZ
2020-01-2112.2412.6011.9512.01-2.12%-1.96%-10.53%19,492,400238,786,00073%12.250.48%12.35-1.48%12.55-3.20%13.42-1.90%0.93%
蓝帆医疗/002382.SZ
2020-01-2113.3913.8113.1913.356.37%-0.89%4.26%39,437,900531,237,000423%13.478.26%13.136.23%13.015.23%12.813.57%0.45%
双象股份/002395.SZ
2020-01-2127.5027.9227.2527.900.07%1.00%-1.12%1,257,40034,733,00096%27.62-1.08%27.86-0.87%28.02-0.79%28.220.00%0.56%
*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
2020-01-216.756.756.526.52-3.55%-1.45%-7.35%12,918,60085,466,00060%6.62-0.54%6.71-2.19%6.95-0.94%7.04-0.65%0.54%
王子新材/002735.SZ
2020-01-2118.7519.3618.7519.091.43%0.29%1.46%1,860,90035,423,000104%19.040.02%18.920.65%18.840.03%18.820.27%0.24%
华峰超纤/300180.SZ
2020-01-218.878.878.668.71-1.02%0.05%-0.55%9,271,20080,717,000154%8.71-0.81%8.72-0.03%8.72-0.37%8.76-0.25%-0.03%
安利股份/300218.SZ
2020-01-218.008.137.988.00-0.62%-0.58%-0.97%2,543,00020,463,00082%8.050.78%8.04-0.52%8.10-0.32%8.080.01%0.23%
银禧科技/300221.SZ
2020-01-216.226.366.076.07-7.04%-2.16%-4.44%38,349,400237,934,000134%6.20-6.51%6.44-1.15%6.42-1.09%6.350.02%0.76%
永利股份/300230.SZ
2020-01-214.914.934.794.82-2.63%-0.70%-10.12%21,525,700104,487,00033%4.85-0.92%4.91-1.29%5.00-2.84%5.36-0.32%2.41%
裕兴股份/300305.SZ
2020-01-218.218.218.068.06-2.18%-0.63%-3.69%707,2005,736,00046%8.11-0.66%8.18-0.54%8.23-0.66%8.37-0.12%0.01%
同大股份/300321.SZ
2020-01-2116.4717.2916.4717.083.70%-0.27%2.08%3,614,10061,896,000294%17.134.90%16.903.45%16.781.67%16.730.97%0.39%
德威新材/300325.SZ
2020-01-213.183.213.123.12-3.11%-1.05%-7.83%33,859,100106,744,00076%3.15-2.69%3.21-1.77%3.26-1.98%3.39-0.88%0.18%
*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
2020-01-218.789.288.668.974.18%0.13%3.41%107,775,300965,493,000126%8.96-0.86%9.00-0.53%9.030.52%8.671.10%1.61%
华创阳安/600155.SH
2020-01-2113.6313.8013.3813.41-1.83%-1.36%-2.54%18,106,400246,162,00086%13.600.18%13.600.09%13.64-1.60%13.76-0.21%0.12%
凯乐科技/600260.SH
2020-01-2114.2614.3013.9713.98-2.44%-0.63%-2.18%23,425,300329,552,00071%14.07-0.73%14.12-0.65%14.17-0.49%14.29-0.05%0.43%
*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
2020-01-2110.6010.6010.3410.38-1.24%-0.13%-2.64%647,0006,724,00089%10.39-0.53%10.45-0.69%10.52-0.76%10.66-0.35%0.04%
时代新材/600458.SH
2020-01-217.127.147.007.02-1.82%-0.47%-4.67%6,218,80043,859,00067%7.05-0.58%7.12-0.89%7.18-1.06%7.36-0.49%0.26%
凌云股份/600480.SH
2020-01-218.158.178.048.10-0.74%0.14%-9.30%6,115,40049,469,00023%8.09-1.27%8.18-1.18%8.34-2.65%8.93-1.21%0.72%
东材科技/601208.SH
2020-01-215.435.465.285.32-2.56%0.00%0.00%5,573,70029,740,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%