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
2020-04-093.583.733.573.672.80%-0.08%2.60%26,897,60098,804,000132%3.672.34%3.640.75%3.630.72%3.580.17%0.25%
海螺型材/000619.SZ
2020-04-095.045.085.015.03-0.40%-0.28%0.72%2,736,60013,804,000122%5.040.22%5.030.62%5.000.46%4.99-0.04%-0.31%
珠海中富/000659.SZ
2020-04-092.232.262.212.230.45%-0.18%2.25%6,274,10014,017,000100%2.231.32%2.200.87%2.190.78%2.180.05%-0.54%
湖北广电/000665.SZ
2020-04-095.825.985.785.973.29%0.93%5.38%20,037,100118,524,000152%5.923.03%5.772.09%5.701.88%5.670.32%-0.50%
国风塑业/000859.SZ
2020-04-095.205.285.155.190.39%-0.31%3.74%27,877,900145,121,000109%5.211.19%5.170.58%5.101.03%5.000.40%-0.11%
佛塑科技/000973.SZ
2020-04-094.724.754.694.700.43%-0.36%2.06%17,570,30082,884,00088%4.720.34%4.700.79%4.640.94%4.61-0.39%-1.03%
鸿达兴业/002002.SZ
2020-04-093.913.933.873.900.00%0.10%-0.69%38,779,900151,076,00090%3.90-0.38%3.93-0.23%3.920.00%3.93-0.08%-0.48%
永新股份/002014.SZ
2020-04-099.749.899.659.68-0.21%-0.79%3.41%3,858,00037,643,000180%9.761.52%9.601.66%9.471.46%9.360.80%-0.03%
沧州明珠/002108.SZ
2020-04-093.423.443.413.420.29%-0.06%1.03%10,102,80034,568,000114%3.420.68%3.400.59%3.380.36%3.39-0.21%-0.45%
红 宝 丽/002165.SZ
2020-04-094.564.644.554.641.98%1.00%0.45%6,980,50032,070,00098%4.591.35%4.551.00%4.52-0.29%4.62-0.11%0.11%
普利特/002324.SZ
2020-04-0919.5520.1619.0019.872.37%1.17%5.74%11,229,900220,564,000100%19.640.44%19.700.50%19.530.86%18.790.79%1.27%
慈文传媒/002343.SZ
2020-04-098.559.058.559.026.37%2.28%6.24%17,533,400154,621,000156%8.823.74%8.642.74%8.482.81%8.490.43%-0.73%
蓝帆医疗/002382.SZ
2020-04-0917.1217.7216.8717.511.74%1.02%3.11%31,436,400544,876,00095%17.330.10%17.410.75%17.151.04%16.980.77%0.00%
双象股份/002395.SZ
2020-04-0923.1223.3623.0023.230.52%0.25%1.32%617,40014,306,00088%23.17-0.52%23.210.60%23.020.19%22.930.05%-0.78%
*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
2020-04-095.906.185.896.022.21%0.15%5.74%30,708,900184,596,000227%6.010.57%5.912.16%5.792.08%5.691.66%0.18%
王子新材/002735.SZ
2020-04-0918.8619.5418.7419.412.97%1.00%2.81%2,557,30049,147,000146%19.221.68%19.110.45%19.040.60%18.880.42%0.31%
华峰超纤/300180.SZ
2020-04-098.368.468.308.411.08%0.44%1.91%8,359,70069,993,000128%8.371.26%8.310.51%8.280.58%8.25-0.02%-0.12%
安利股份/300218.SZ
2020-04-099.059.278.888.99-1.10%-0.09%4.78%13,506,000121,530,000162%9.00-0.51%8.952.70%8.751.31%8.581.18%0.95%
银禧科技/300221.SZ
2020-04-095.175.175.055.10-0.97%-0.04%2.74%12,235,30062,420,000140%5.10-0.08%5.081.34%5.011.38%4.96-0.16%-0.96%
永利股份/300230.SZ
2020-04-094.925.094.885.081.80%1.80%3.57%24,210,800120,801,000144%4.99-0.16%4.971.24%4.910.86%4.91-0.41%-0.61%
裕兴股份/300305.SZ
2020-04-0911.0211.2210.7510.89-0.46%-0.87%0.86%2,444,40026,855,00070%10.991.80%10.87-0.48%10.920.39%10.800.00%0.73%
同大股份/300321.SZ
2020-04-0917.5917.6817.5017.520.11%-0.39%2.11%566,5009,964,000108%17.591.01%17.460.83%17.300.71%17.160.08%-0.53%
德威新材/300325.SZ
2020-04-093.193.263.173.210.63%-0.03%3.62%28,999,00093,114,00091%3.210.44%3.201.30%3.141.35%3.10-0.45%-0.69%
*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
2020-04-098.508.528.338.36-1.07%-0.56%2.36%43,943,100369,417,00085%8.410.42%8.351.08%8.211.10%8.170.48%-0.50%
华创阳安/600155.SH
2020-04-0912.2412.4312.0712.11-1.30%-1.20%-1.09%25,409,600311,442,000130%12.26-0.23%12.31-0.05%12.31-0.09%12.240.12%-0.56%
凯乐科技/600260.SH
2020-04-0915.0015.4014.8815.171.95%0.13%6.43%115,921,0001,756,370,000226%15.155.21%14.644.58%14.364.27%14.250.44%-0.25%
*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
2020-04-099.8210.059.809.880.61%-0.41%3.19%1,386,80013,759,000106%9.921.31%9.781.21%9.671.18%9.580.49%0.15%
时代新材/600458.SH
2020-04-097.287.317.147.15-0.97%-0.51%2.94%5,761,80041,408,00082%7.19-0.01%7.130.95%7.040.79%6.950.16%-0.36%
凌云股份/600480.SH
2020-04-098.908.928.728.76-0.68%-0.50%0.42%5,070,90044,645,00077%8.80-0.70%8.890.12%8.780.72%8.72-0.77%-0.79%
东材科技/601208.SH
2020-04-095.335.465.335.411.88%-0.02%2.95%5,472,00029,611,000102%5.411.48%5.331.54%5.251.19%5.26-0.68%-0.66%