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
2021-01-273.813.843.763.80-0.26%0.26%-2.19%3,918,80014,853,00083%3.79-1.76%3.86-0.46%3.86-0.23%3.89-0.67%-0.48%
海螺型材/000619.SZ
2021-01-275.305.445.225.430.93%1.70%-0.82%2,757,80014,723,00090%5.34-2.91%5.40-0.55%5.43-0.50%5.48-0.26%-0.52%
珠海中富/000659.SZ
2021-01-273.463.643.423.572.88%0.93%3.60%27,596,70097,621,00093%3.541.35%3.480.09%3.530.17%3.450.79%0.44%
湖北广电/000665.SZ
2021-01-274.284.344.264.301.18%-0.02%-4.80%3,519,90015,140,00041%4.300.61%4.29-0.60%4.36-0.89%4.520.13%0.03%
国风塑业/000859.SZ
2021-01-274.944.974.894.92-1.01%0.04%-5.11%4,229,50020,799,00031%4.92-0.32%4.94-0.54%5.00-1.09%5.190.23%0.35%
佛塑科技/000973.SZ
2021-01-274.224.254.204.230.71%0.19%-1.28%5,063,70021,379,00057%4.22-0.17%4.29-0.12%4.29-0.14%4.290.21%-0.76%
鸿达兴业/002002.SZ
2021-01-273.123.243.103.162.27%-0.60%2.07%79,968,000254,207,00074%3.182.85%3.15-0.60%3.170.54%3.100.65%0.51%
永新股份/002014.SZ
2021-01-279.659.759.659.710.21%0.01%-2.09%923,6008,967,00066%9.710.22%9.76-1.45%9.93-0.38%9.920.20%0.08%
沧州明珠/002108.SZ
2021-01-274.104.174.024.161.46%1.07%-4.08%24,575,100101,159,00071%4.12-1.11%4.22-2.18%4.34-0.89%4.34-0.25%-1.61%
红 宝 丽/002165.SZ
2021-01-275.155.225.145.180.58%0.10%-3.54%3,496,10018,094,00045%5.18-0.65%5.25-0.77%5.32-0.60%5.370.09%-0.67%
普利特/002324.SZ
2021-01-2718.8019.2618.5818.66-0.69%-0.84%-6.25%7,977,400150,123,00057%18.82-1.21%19.22-1.71%19.59-1.52%19.90-0.46%0.44%
慈文传媒/002343.SZ
2021-01-275.425.865.405.684.80%0.55%0.55%9,106,40051,442,000147%5.654.13%5.540.66%5.59-0.23%5.650.27%-0.63%
蓝帆医疗/002382.SZ
2021-01-2728.0128.0126.7827.27-2.57%-0.22%7.64%59,174,4001,617,269,000107%27.33-0.06%27.091.74%26.241.47%25.341.63%1.28%
双象股份/002395.SZ
2021-01-2713.8013.9413.2313.28-1.99%-1.09%-2.28%703,1009,440,00079%13.43-0.67%13.45-0.85%13.63-1.58%13.590.73%0.11%
*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
2021-01-272.642.762.502.64-3.30%-0.45%-10.17%30,881,30081,908,000107%2.65-3.39%3.06-3.32%3.05-1.74%2.94-0.68%-0.18%
王子新材/002735.SZ
2021-01-2736.0937.5036.0937.453.83%1.29%1.63%1,974,90073,019,000183%36.972.64%36.561.32%36.52-0.02%36.85-0.12%-0.22%
华峰超纤/300180.SZ
2021-01-275.906.045.805.81-1.36%-1.61%-3.68%12,753,00075,303,000101%5.91-0.69%5.99-0.58%6.02-0.68%6.030.07%-0.07%
安利股份/300218.SZ
2021-01-279.9910.059.559.67-2.32%-0.80%-0.67%3,714,20036,207,00070%9.75-3.42%10.04-1.66%10.08-0.20%9.741.26%0.71%
银禧科技/300221.SZ
2021-01-279.049.108.258.71-4.50%0.93%-13.57%58,747,400506,972,00061%8.63-4.20%8.89-4.42%9.54-4.52%10.08-1.03%0.71%
永利股份/300230.SZ
2021-01-274.554.684.484.48-1.75%-1.30%-4.62%7,881,30035,772,00085%4.54-1.03%4.60-1.77%4.68-1.58%4.700.34%-0.38%
裕兴股份/300305.SZ
2021-01-279.319.479.059.14-2.56%-0.71%-7.94%5,196,70047,835,00063%9.21-3.34%9.53-3.42%9.78-0.92%9.93-1.22%0.17%
同大股份/300321.SZ
2021-01-2717.6217.8017.3017.590.11%0.21%-5.05%293,1005,145,00047%17.55-0.38%17.64-1.71%18.21-1.75%18.53-0.53%0.01%
德威新材/300325.SZ
2021-01-271.971.991.881.90-5.00%-1.35%-9.91%61,396,600118,280,00081%1.93-5.26%1.99-3.44%2.06-2.83%2.11-0.10%0.36%
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
2021-01-2725.9028.9025.7128.9010.01%5.23%20.55%169,660,2004,659,380,000128%27.462.63%26.564.15%25.633.80%23.972.52%2.00%
华创阳安/600155.SH
2021-01-2710.6910.8710.6610.740.85%0.01%-7.41%13,773,800147,918,00061%10.74-0.27%10.91-2.89%11.33-1.30%11.60-0.88%-0.75%
凯乐科技/600260.SH
2021-01-279.509.709.459.530.32%-0.17%-3.79%9,807,90093,622,00060%9.55-0.22%9.63-1.20%9.78-0.82%9.910.64%-0.57%
*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
2021-01-279.999.999.449.922.80%2.25%7.24%1,654,90016,056,000136%9.702.17%9.501.02%9.451.05%9.251.33%0.14%
时代新材/600458.SH
2021-01-278.819.108.639.022.50%1.13%5.61%16,154,200144,075,000113%8.921.18%8.910.62%8.811.22%8.541.23%-0.20%
凌云股份/600480.SH
2021-01-278.818.978.458.901.02%2.32%2.80%9,253,90080,491,000134%8.70-2.29%8.79-0.37%8.76-0.03%8.660.43%-0.27%
东材科技/601208.SH
2021-01-2711.1411.5310.8211.300.53%0.99%-1.67%8,410,80094,105,00074%11.191.05%11.20-1.48%11.43-1.14%11.49-0.05%0.46%