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
2019-09-123.683.703.633.690.27%0.52%1.79%5,511,10020,230,00056%3.67-0.81%3.690.22%3.670.06%3.630.30%0.39%
海螺型材/000619.SZ
2019-09-125.715.775.695.730.35%-0.09%1.33%1,355,5007,774,00091%5.740.28%5.740.21%5.710.23%5.660.21%0.22%
珠海中富/000659.SZ
2019-09-192.742.792.732.781.09%0.62%-1.56%5,210,60014,395,00097%2.760.40%2.77-0.79%2.79-0.71%2.82-0.18%0.14%
湖北广电/000665.SZ
2019-09-125.905.905.825.87-0.17%0.19%2.37%5,465,80032,025,00042%5.86-0.75%5.91-0.89%5.920.63%5.730.40%0.42%
国风塑业/000859.SZ
2019-09-184.904.944.794.880.21%0.16%-2.03%18,546,50090,350,00054%4.87-0.41%4.94-1.28%5.04-0.28%4.980.40%0.84%
佛塑科技/000973.SZ
2019-09-124.144.184.104.170.72%0.68%2.84%8,854,00036,674,000109%4.140.00%4.140.46%4.110.46%4.060.37%0.42%
鸿达兴业/002002.SZ
2019-09-125.005.014.914.94-1.40%-0.04%3.98%35,274,400174,336,00082%4.94-2.31%5.001.13%4.911.05%4.750.70%0.27%
永新股份/002014.SZ
2019-09-127.227.267.167.240.42%0.43%2.06%1,319,5009,512,00079%7.21-0.32%7.210.10%7.190.29%7.090.28%0.34%
沧州明珠/002108.SZ
2019-09-173.753.773.633.64-3.19%-1.17%-1.01%11,216,30041,310,00095%3.68-2.26%3.73-0.48%3.730.19%3.680.41%0.46%
红 宝 丽/002165.SZ
2019-09-124.965.044.954.990.81%-0.04%2.32%2,056,20010,265,000100%4.990.36%4.980.57%4.940.59%4.880.37%0.17%
普利特/002324.SZ
2019-09-1711.1711.3011.1311.270.90%0.51%3.70%4,329,80048,550,000116%11.21-0.12%11.131.07%11.000.73%10.870.58%0.46%
慈文传媒/002343.SZ
2019-09-128.758.978.688.831.15%0.23%4.93%6,138,00054,078,00041%8.810.22%8.83-0.70%8.830.66%8.420.61%1.72%
蓝帆医疗/002382.SZ
2019-09-1214.1614.1613.8013.96-2.10%-0.06%-0.34%4,257,60059,476,000125%13.97-3.76%14.25-0.11%14.15-0.06%14.010.14%0.41%
双象股份/002395.SZ
2019-09-1223.4623.7023.1923.58-0.08%0.99%-1.30%590,00013,776,00040%23.35-1.42%23.71-0.87%23.85-0.53%23.890.30%0.98%
*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
2019-09-127.867.937.717.901.28%0.57%5.29%18,925,800148,664,00080%7.860.18%8.030.72%7.811.48%7.501.15%1.37%
王子新材/002735.SZ
2019-09-1216.0016.2415.9316.241.50%0.69%-0.10%775,20012,503,00070%16.13-0.62%16.29-1.03%16.410.02%16.26-0.06%-0.33%
华峰超纤/300180.SZ
2019-09-1910.7010.7910.4810.60-1.21%0.01%0.18%8,054,10085,368,00063%10.60-1.19%10.830.54%10.700.42%10.580.42%1.02%
安利股份/300218.SZ
2019-09-197.647.887.617.853.56%1.02%3.24%2,509,70019,503,000110%7.771.96%7.66-0.05%7.690.37%7.600.58%0.50%
银禧科技/300221.SZ
2019-09-195.805.845.675.830.87%1.00%-1.98%8,086,30046,671,00064%5.77-0.43%5.84-1.90%5.98-0.42%5.950.17%0.56%
永利股份/300230.SZ
2019-09-194.084.164.064.161.96%0.95%1.74%5,662,80023,335,00077%4.120.93%4.09-0.49%4.12-0.10%4.090.42%0.47%
裕兴股份/300305.SZ
2019-09-129.119.209.069.09-0.33%-0.30%0.25%463,1004,222,00055%9.12-0.95%9.17-0.10%9.150.06%9.070.18%0.34%
同大股份/300321.SZ
2019-09-1215.3915.4515.2515.370.00%-0.03%2.21%651,20010,012,00087%15.38-0.01%15.360.26%15.280.45%15.040.37%0.34%
德威新材/300325.SZ
2019-09-124.574.604.464.51-0.22%0.04%2.78%34,602,700155,982,00086%4.51-2.87%4.561.00%4.480.72%4.390.02%0.48%
*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
2019-09-127.097.747.027.749.94%4.89%14.73%94,712,100698,872,000237%7.382.02%7.302.21%7.043.53%6.753.17%2.34%
华创阳安/600155.SH
2019-09-1214.2715.5514.1315.559.97%3.97%9.62%106,847,6001,597,965,000167%14.963.20%14.691.35%14.640.82%14.191.55%0.98%
凯乐科技/600260.SH
2019-09-1213.9413.9513.5613.81-1.00%0.35%4.28%24,892,200342,573,00064%13.76-1.36%13.850.46%13.690.67%13.240.99%0.81%
*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
2019-09-1211.4811.6311.4211.591.05%0.51%2.11%553,1006,378,00098%11.53-0.14%11.530.16%11.490.25%11.350.39%0.23%
时代新材/600458.SH
2019-09-129.8510.159.7410.082.34%0.78%8.89%15,930,000159,327,000117%10.003.76%9.722.25%9.571.76%9.261.07%0.20%
凌云股份/600480.SH
2019-09-128.088.128.058.100.37%0.16%1.04%3,927,00031,759,00052%8.09-0.22%8.13-0.28%8.13-0.04%8.020.33%0.33%
东材科技/601208.SH
2019-09-124.985.044.964.990.40%-0.04%1.75%2,973,60014,844,00048%4.99-0.32%5.010.02%4.980.28%4.900.29%0.46%