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
2020-09-253.663.733.653.670.55%-0.16%-2.60%3,128,70011,501,00070%3.68-0.27%3.70-0.78%3.73-0.27%3.77-0.42%-0.54%
海螺型材/000619.SZ
2020-09-255.845.845.685.770.52%0.30%-6.95%2,292,60013,190,00050%5.75-1.56%5.87-1.48%5.98-1.50%6.20-0.56%-0.57%
珠海中富/000659.SZ
2020-09-252.642.652.432.44-1.21%-4.13%-1.01%12,037,20030,632,000179%2.554.22%2.481.93%2.471.27%2.470.90%-0.46%
湖北广电/000665.SZ
2020-09-255.065.095.005.04-0.20%-0.02%-2.53%3,243,30016,350,00072%5.04-0.85%5.09-0.78%5.13-0.56%5.17-0.23%-0.53%
国风塑业/000859.SZ
2020-09-255.445.545.355.36-1.83%-0.98%-3.96%6,536,70035,383,00082%5.41-1.94%5.52-1.27%5.58-0.94%5.58-0.14%-0.34%
佛塑科技/000973.SZ
2020-09-254.714.774.614.61-2.33%-1.01%-5.22%7,774,20036,203,00090%4.66-2.53%4.75-1.37%4.81-1.03%4.86-0.43%-0.63%
鸿达兴业/002002.SZ
2020-09-253.933.943.863.87-1.02%-0.54%-6.41%37,260,200144,974,00029%3.89-1.92%3.98-1.95%4.09-1.16%4.140.00%0.36%
永新股份/002014.SZ
2020-09-2511.1011.1510.8511.02-0.72%0.40%-1.33%2,146,20023,556,000125%10.980.18%11.00-0.70%11.10-0.56%11.17-0.28%-0.23%
沧州明珠/002108.SZ
2020-09-254.814.864.754.810.63%0.19%-2.49%36,766,100176,522,00051%4.80-0.25%4.87-0.04%4.88-0.57%4.930.14%-0.82%
红 宝 丽/002165.SZ
2020-09-256.236.336.076.17-0.96%-0.69%-0.53%20,731,000128,798,00081%6.210.02%6.170.80%6.17-0.77%6.200.45%0.41%
普利特/002324.SZ
2020-09-2514.1614.2013.9014.00-0.78%-0.28%-1.51%7,515,400105,509,00094%14.04-0.67%14.17-0.19%14.21-0.26%14.21-0.11%-0.13%
慈文传媒/002343.SZ
2020-09-258.638.648.438.600.35%0.57%-4.38%6,324,40054,079,00074%8.55-1.67%8.73-2.00%8.94-1.00%8.99-0.32%-0.45%
蓝帆医疗/002382.SZ
2020-09-2524.3425.3023.7523.90-1.36%-2.01%0.29%37,632,600917,901,000118%24.390.36%24.52-0.40%24.371.08%23.830.16%-0.72%
双象股份/002395.SZ
2020-09-2517.4017.6017.1017.40-0.40%0.06%-2.46%973,40016,927,00098%17.39-0.24%17.56-0.85%17.67-0.55%17.84-0.28%-0.56%
*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
2020-09-255.115.185.085.150.98%0.55%-1.53%5,598,70028,679,00073%5.12-0.06%5.15-0.91%5.23-0.21%5.23-0.19%-0.47%
王子新材/002735.SZ
2020-09-2540.1840.7839.5140.100.00%0.72%-1.27%1,027,60040,913,00071%39.81-0.11%39.88-0.07%39.79-1.30%40.62-0.22%0.00%
华峰超纤/300180.SZ
2020-09-258.008.127.847.89-2.11%-0.80%-0.53%32,056,500254,980,00060%7.95-0.05%8.01-1.00%8.030.23%7.930.23%0.01%
安利股份/300218.SZ
2020-09-2512.3512.6312.0812.10-0.98%-1.89%-8.89%4,242,70052,325,00043%12.330.01%12.49-2.16%12.92-3.27%13.280.68%1.46%
银禧科技/300221.SZ
2020-09-256.036.065.755.80-2.85%-1.11%-9.40%15,932,80093,452,00061%5.87-3.07%6.06-2.59%6.23-1.91%6.400.25%-0.61%
永利股份/300230.SZ
2020-09-255.385.475.315.361.13%-0.56%-13.74%22,054,700118,870,00044%5.39-0.09%5.47-2.01%5.65-2.96%6.21-0.11%0.03%
裕兴股份/300305.SZ
2020-09-2510.0510.089.709.85-1.50%-0.11%-7.42%2,460,90024,267,00058%9.86-2.07%10.09-1.57%10.32-1.29%10.64-0.45%-0.99%
同大股份/300321.SZ
2020-09-2519.7919.8819.2019.42-1.12%-0.19%-7.68%659,00012,822,00031%19.46-1.33%19.76-1.56%20.32-1.12%21.040.11%0.30%
德威新材/300325.SZ
2020-09-253.383.483.283.36-1.47%-0.41%-6.54%76,833,900259,225,00055%3.37-3.32%3.54-0.20%3.51-0.09%3.600.50%-1.03%
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
2020-09-2515.6015.7315.3515.610.06%0.25%-4.27%24,775,800385,793,00075%15.57-0.75%15.78-1.67%16.08-1.07%16.31-0.42%-0.57%
华创阳安/600155.SH
2020-09-2512.7012.9712.6112.791.91%-0.02%-0.27%16,453,700210,484,00096%12.790.77%12.81-0.85%12.930.12%12.830.08%-0.76%
凯乐科技/600260.SH
2020-09-2511.8711.9211.3911.49-2.96%-0.85%-5.97%14,262,300165,285,000125%11.59-3.30%11.88-2.50%12.11-1.58%12.22-0.82%-0.80%
*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
2020-09-2510.3510.4810.3110.450.97%0.49%-3.43%781,6008,128,00059%10.40-0.12%10.48-0.87%10.66-1.13%10.82-0.07%-0.24%
时代新材/600458.SH
2020-09-256.756.786.686.730.00%0.25%-3.79%2,632,20017,671,00069%6.71-0.96%6.81-1.15%6.90-1.00%7.00-0.20%-0.37%
凌云股份/600480.SH
2020-09-259.559.759.529.731.88%0.81%-1.84%6,229,50060,126,00045%9.650.53%9.66-0.25%9.78-1.00%9.910.17%-0.17%
东材科技/601208.SH
2020-09-258.748.748.498.690.35%0.95%-2.55%5,412,90046,595,00053%8.61-0.67%8.72-1.37%8.87-1.38%8.920.33%0.63%