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
2020-07-063.673.803.603.772.45%1.81%5.69%38,201,400141,477,000219%3.70-0.08%3.641.31%3.611.21%3.571.36%0.96%
海螺型材/000619.SZ
2020-07-065.145.285.045.252.54%1.76%4.39%9,170,60047,315,000199%5.160.94%5.121.23%5.070.84%5.030.72%0.32%
珠海中富/000659.SZ
2020-07-062.272.512.272.447.02%2.61%5.35%44,747,500106,425,000301%2.384.44%2.342.86%2.332.24%2.321.18%0.09%
湖北广电/000665.SZ
2020-07-065.425.665.375.643.87%1.59%4.70%26,468,200146,940,000182%5.553.06%5.422.51%5.361.63%5.390.43%-0.43%
国风塑业/000859.SZ
2020-07-066.066.366.016.282.61%1.49%6.86%79,262,800490,444,000215%6.190.98%6.072.43%5.992.20%5.881.63%0.43%
佛塑科技/000973.SZ
2020-07-064.854.994.834.953.13%0.49%4.04%35,261,700173,699,000211%4.933.08%4.832.61%4.782.49%4.760.76%-0.24%
鸿达兴业/002002.SZ
2020-07-063.824.103.824.087.65%2.51%8.54%105,314,600419,154,000255%3.985.63%3.864.41%3.813.81%3.761.49%-0.04%
永新股份/002014.SZ
2020-07-069.699.969.619.892.38%0.75%3.59%7,197,80070,653,000148%9.821.76%9.701.48%9.611.17%9.550.70%0.66%
沧州明珠/002108.SZ
2020-07-063.683.823.663.804.40%1.74%5.76%38,864,400145,156,000272%3.743.64%3.662.75%3.632.34%3.591.41%0.11%
红 宝 丽/002165.SZ
2020-07-064.674.814.634.803.90%1.42%6.31%15,399,20072,885,000215%4.733.30%4.622.44%4.571.81%4.521.39%0.27%
普利特/002324.SZ
2020-07-0615.6115.8415.3315.722.08%0.54%4.30%23,510,900367,618,000131%15.642.32%15.410.77%15.331.24%15.070.84%0.95%
慈文传媒/002343.SZ
2020-07-069.419.679.309.664.21%1.61%5.42%22,604,400214,909,000132%9.513.62%9.222.74%9.061.75%9.16-2.59%-0.30%
蓝帆医疗/002382.SZ
2020-07-0630.3030.8029.6029.920.40%-0.82%2.47%35,085,0001,058,373,000119%30.171.06%29.831.12%29.690.68%29.200.19%0.58%
双象股份/002395.SZ
2020-07-0618.5019.0018.1918.690.16%0.74%3.01%3,054,80056,673,000122%18.55-0.84%18.500.65%18.361.03%18.140.27%0.35%
*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
2020-07-066.066.396.066.333.43%1.15%6.51%51,547,500322,601,000200%6.262.89%6.102.64%6.022.52%5.941.09%0.33%
王子新材/002735.SZ
2020-07-0622.9023.9522.3623.534.62%1.91%6.92%4,497,500103,841,000153%23.093.09%22.542.68%22.222.56%22.011.08%0.61%
华峰超纤/300180.SZ
2020-07-068.669.528.649.277.04%3.36%7.64%22,010,800197,405,000149%8.973.92%8.821.19%8.741.46%8.611.01%0.75%
安利股份/300218.SZ
2020-07-067.677.897.637.812.23%0.74%4.64%3,067,40023,783,000164%7.751.69%7.651.35%7.581.46%7.460.88%0.34%
银禧科技/300221.SZ
2020-07-064.594.704.584.692.63%0.77%3.65%16,045,50074,682,000236%4.652.78%4.571.99%4.541.59%4.530.04%-0.06%
永利股份/300230.SZ
2020-07-064.464.644.454.624.52%1.40%5.12%19,596,10089,281,000201%4.563.48%4.471.92%4.431.96%4.400.80%-0.32%
裕兴股份/300305.SZ
2020-07-0610.5510.5810.3410.532.13%0.83%1.71%3,729,40038,945,000248%10.440.98%10.420.65%10.380.78%10.350.15%-0.23%
同大股份/300321.SZ
2020-07-0620.6820.9920.4020.910.53%0.86%1.41%1,507,20031,248,000108%20.73-0.06%20.73-0.33%20.830.32%20.620.30%0.62%
德威新材/300325.SZ
2020-07-062.913.042.903.034.12%1.30%4.45%59,446,500177,786,000236%2.993.42%2.942.73%2.912.47%2.900.90%-0.18%
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
2020-07-0613.9914.1613.6514.011.52%0.62%3.93%87,277,4001,215,213,000201%13.922.50%13.662.30%13.521.66%13.480.56%0.03%
华创阳安/600155.SH
2020-07-0614.1815.0813.8514.887.67%2.59%14.85%65,195,300945,593,000223%14.507.76%13.665.08%13.414.90%12.963.28%0.91%
凯乐科技/600260.SH
2020-07-0613.7314.4013.7314.304.69%1.42%5.94%54,145,300763,438,000192%14.103.50%13.822.11%13.711.62%13.500.88%-0.10%
*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
2020-07-0610.0010.3310.0010.232.71%0.60%3.78%2,815,30028,628,000230%10.172.63%10.042.41%9.911.76%9.860.70%-0.15%
时代新材/600458.SH
2020-07-066.867.146.777.115.49%1.64%6.18%15,729,500110,035,000273%7.004.08%6.833.14%6.762.64%6.701.66%-0.05%
凌云股份/600480.SH
2020-07-0611.6011.7811.4011.56-0.26%-0.08%3.07%21,208,500245,360,000173%11.570.05%11.520.58%11.431.25%11.220.90%0.51%
东材科技/601208.SH
2020-07-066.756.986.756.923.28%0.33%5.94%16,042,900110,652,000154%6.902.66%6.761.93%6.651.65%6.531.22%0.25%