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
2019-03-254.794.844.724.77-2.05%-0.36%-1.14%16,957,70081,177,00048%4.79-0.81%4.89-0.87%4.940.55%4.830.31%0.65%
海螺型材/000619.SZ
2019-03-256.256.356.236.33-0.47%0.43%1.51%6,139,60038,696,000102%6.300.43%6.290.11%6.300.21%6.240.35%0.28%
珠海中富/000659.SZ
2019-03-253.623.673.553.65-1.08%0.58%-0.71%13,364,20048,504,00075%3.63-1.47%3.67-0.62%3.700.08%3.68-0.14%-0.41%
湖北广电/000665.SZ
2019-03-2510.1410.169.779.92-5.34%-0.34%-1.68%22,581,600224,775,00094%9.95-7.61%10.570.23%10.360.14%10.090.32%0.94%
国风塑业/000859.SZ
2019-03-256.987.246.917.02-2.50%-0.68%-3.93%54,000,600381,663,00054%7.07-2.15%7.33-0.65%7.310.83%7.31-0.49%-0.71%
佛塑科技/000973.SZ
2019-03-255.185.265.105.18-2.63%-0.10%3.31%52,280,600271,075,000106%5.19-0.59%5.161.28%5.090.67%5.010.82%0.47%
鸿达兴业/002002.SZ
2019-03-255.345.585.295.40-0.74%-0.97%-0.18%83,218,200453,782,00069%5.450.20%5.44-0.18%5.48-2.28%5.410.73%1.03%
永新股份/002014.SZ
2019-03-257.808.097.807.94-0.13%-0.21%2.02%3,472,90027,634,00073%7.960.52%7.960.15%7.920.60%7.780.50%0.57%
沧州明珠/002108.SZ
2019-03-255.255.365.205.25-4.37%-0.79%-2.78%41,202,800218,048,00092%5.29-2.69%5.38-0.48%5.39-0.11%5.400.07%0.34%
红 宝 丽/002165.SZ
2019-03-254.874.974.824.88-1.21%-0.65%1.58%5,230,70025,694,000102%4.910.88%4.890.54%4.870.52%4.800.38%0.36%
普利特/002324.SZ
2019-03-2511.4511.8511.3411.701.56%1.05%-0.04%5,349,90061,941,000130%11.580.44%11.560.12%11.570.01%11.71-0.16%0.55%
慈文传媒/002343.SZ
2019-03-2510.7510.8210.4810.50-4.28%-1.39%-8.03%16,385,900174,484,00079%10.65-3.00%10.94-1.10%10.99-0.71%11.42-1.27%0.25%
蓝帆医疗/002382.SZ
2019-03-2515.3615.6915.1415.34-2.42%-0.76%-1.73%4,813,60074,410,00075%15.46-0.97%15.56-0.28%15.610.17%15.61-0.03%-0.21%
双象股份/002395.SZ
2019-03-2515.5815.5815.0015.12-3.26%-0.66%2.62%1,645,70025,050,000101%15.22-0.24%15.160.76%15.020.94%14.730.39%-0.03%
ST康得新/002450.SZ
2019-03-256.356.806.276.600.30%1.38%-0.71%133,224,300867,257,00086%6.51-1.24%6.63-1.37%6.650.00%6.65-0.21%-0.27%
众应互联/002464.SZ
2019-03-2511.4012.1411.2111.780.51%1.19%3.83%14,296,600166,420,00084%11.64-0.43%11.821.35%11.570.97%11.350.76%1.08%
王子新材/002735.SZ
2019-03-2531.0032.5030.1031.802.58%0.62%15.15%2,616,70082,698,000185%31.603.96%30.314.62%29.315.33%27.623.61%1.53%
华峰超纤/300180.SZ
2019-03-2514.2714.4213.8014.00-2.85%-1.42%-2.13%7,058,200100,233,000128%14.20-1.14%14.30-0.81%14.38-0.86%14.300.16%0.30%
安利股份/300218.SZ
2019-03-258.108.468.108.361.70%0.59%4.03%1,888,00015,692,00096%8.311.86%8.211.21%8.141.08%8.040.50%0.62%
银禧科技/300221.SZ
2019-03-257.918.407.818.141.37%-0.25%6.61%23,788,400194,111,000120%8.161.82%7.932.30%7.792.00%7.641.01%0.43%
永利股份/300230.SZ
2019-03-255.966.045.925.96-1.32%-0.53%-0.80%9,182,60055,022,00057%5.99-0.25%6.030.13%6.03-0.08%6.010.03%0.43%
裕兴股份/300305.SZ
2019-03-259.239.399.129.18-1.92%-1.08%-2.30%1,511,00014,022,00058%9.28-0.22%9.280.02%9.32-0.11%9.400.15%0.74%
同大股份/300321.SZ
2019-03-2515.8015.9915.6815.83-1.06%0.06%1.29%1,086,30017,186,00090%15.82-0.28%15.890.58%15.780.53%15.630.48%0.46%
德威新材/300325.SZ
2019-03-254.164.364.134.300.70%0.33%-4.87%28,611,300122,623,00040%4.290.33%4.32-1.48%4.40-1.32%4.52-0.04%0.81%
*ST保千 /600074.SH
2019-03-251.291.321.261.300.00%0.54%1.40%31,066,10040,179,000117%1.29-1.60%1.310.38%1.300.62%1.280.08%0.18%
金发科技/600143.SH
2019-03-255.495.585.455.50-1.61%-0.31%-0.90%14,362,40079,236,00075%5.52-0.85%5.59-0.96%5.610.16%5.550.05%0.26%
华创阳安/600155.SH
2019-03-2511.4712.3011.3511.75-0.51%0.00%3.75%41,792,400491,049,000104%11.75-0.25%11.622.15%11.382.04%11.330.61%0.86%
凯乐科技/600260.SH
2019-03-2522.9323.7922.8123.14-0.26%-0.91%-3.46%24,581,100574,039,00083%23.351.48%23.34-0.78%23.67-0.50%23.97-0.40%0.77%
*ST海润/600401.SH
2018-02-050.870.870.870.87-5.43%0.00%-16.10%12,847,40011,178,00033%0.87-5.44%0.94-5.44%0.99-2.45%1.04-0.96%-0.52%
国机通用/600444.SH
2019-03-2511.8912.2011.7511.82-1.66%-1.28%2.20%1,983,50023,748,00098%11.970.71%11.860.65%11.780.87%11.570.71%0.42%
时代新材/600458.SH
2019-03-258.649.288.599.002.51%0.11%1.01%15,756,100141,647,000138%8.992.61%8.891.18%8.82-0.16%8.910.36%0.13%
凌云股份/600480.SH
2019-03-2511.5912.3811.5211.742.18%-1.43%4.38%15,323,400182,508,00087%11.912.96%11.81-0.21%11.961.76%11.251.12%1.70%
东材科技/601208.SH
2019-03-255.225.355.185.27-0.38%-0.42%-2.41%11,414,20060,409,00055%5.290.48%5.33-0.02%5.320.02%5.40-0.31%-0.29%