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
2019-05-243.883.953.853.86-1.03%-0.54%-5.72%6,726,20026,106,00046%3.88-1.32%3.96-1.42%4.01-0.79%4.09-0.24%-0.81%
海螺型材/000619.SZ
2019-05-245.565.605.515.58-0.71%0.50%-1.78%1,461,4008,114,00057%5.55-0.50%5.61-0.81%5.61-0.41%5.68-0.12%-0.37%
珠海中富/000659.SZ
2019-05-243.373.523.353.420.88%-0.64%-2.84%13,113,30045,134,00093%3.441.62%3.43-1.24%3.48-0.52%3.52-0.48%-0.17%
湖北广电/000665.SZ
2019-05-248.048.117.877.89-1.87%-1.14%-6.87%6,974,90055,670,00051%7.98-1.65%8.19-2.28%8.33-1.15%8.470.10%-0.12%
国风塑业/000859.SZ
2019-05-245.455.705.345.44-0.18%-0.86%-3.60%35,540,400195,016,00077%5.49-0.78%5.58-1.57%5.59-0.02%5.640.04%-1.35%
佛塑科技/000973.SZ
2019-05-244.164.204.124.170.24%0.14%-2.39%5,514,40022,962,00045%4.16-0.29%4.20-0.78%4.19-0.78%4.270.02%-1.52%
鸿达兴业/002002.SZ
2019-05-245.245.525.215.341.33%-0.91%-3.47%51,710,400278,660,00059%5.390.17%5.45-0.77%5.42-0.75%5.530.38%-0.61%
永新股份/002014.SZ
2019-05-247.127.237.077.12-0.70%-0.20%-4.26%1,144,1008,162,00054%7.13-1.21%7.27-0.48%7.26-0.83%7.44-1.03%-0.26%
沧州明珠/002108.SZ
2019-05-244.184.214.164.16-0.24%-0.36%-2.71%4,500,20018,787,00058%4.18-0.52%4.21-0.78%4.22-0.59%4.28-0.33%-0.89%
红 宝 丽/002165.SZ
2019-05-244.724.884.654.811.91%0.75%-3.86%4,048,10019,324,00090%4.770.48%4.79-0.85%4.81-1.86%5.00-0.28%0.13%
普利特/002324.SZ
2019-05-249.609.799.509.710.62%0.41%-0.49%2,350,40022,728,00068%9.670.54%9.65-0.20%9.70-0.37%9.760.31%0.45%
慈文传媒/002343.SZ
2019-05-248.858.928.678.72-0.91%-0.55%-6.39%5,017,20043,989,00058%8.77-1.80%8.97-1.84%9.12-1.53%9.320.26%0.05%
蓝帆医疗/002382.SZ
2019-05-2413.0713.1012.8112.90-1.30%0.06%-6.02%1,563,90020,162,00068%12.89-2.18%13.15-1.67%13.28-1.72%13.73-1.07%-0.83%
双象股份/002395.SZ
2019-05-2416.9417.2516.7316.790.06%-0.71%1.05%420,7007,114,00037%16.910.39%16.880.04%16.83-0.56%16.620.73%0.47%
*ST康得/002450.SZ
2019-05-243.153.233.023.02-5.03%-1.27%-13.04%115,726,400354,059,000172%3.06-6.97%3.21-2.81%3.23-7.88%3.47-5.16%-3.14%
众应互联/002464.SZ
2019-05-2411.1311.7911.1311.403.26%-0.90%-3.15%8,637,00099,353,000103%11.502.29%11.46-0.37%11.48-0.61%11.770.40%-0.79%
王子新材/002735.SZ
2019-05-2423.0423.3722.7123.180.17%0.30%-2.06%501,30011,585,00051%23.11-0.88%23.41-0.98%23.40-0.48%23.67-0.27%-0.51%
华峰超纤/300180.SZ
2019-05-2414.2014.5314.0014.501.83%1.52%5.26%3,354,20047,907,00083%14.280.01%14.290.79%14.031.36%13.780.26%-0.53%
安利股份/300218.SZ
2019-05-247.067.187.007.151.13%0.48%-1.95%1,119,7007,968,00055%7.12-0.08%7.17-0.62%7.24-0.67%7.290.03%0.11%
银禧科技/300221.SZ
2019-05-247.047.136.686.73-5.08%-2.04%-8.29%12,943,10088,913,00086%6.87-4.36%7.08-2.84%7.16-2.32%7.34-0.49%-0.22%
永利股份/300230.SZ
2019-05-245.055.095.025.060.20%0.10%-3.10%4,323,70021,857,00036%5.060.12%5.06-0.18%5.05-0.18%5.220.13%-0.48%
裕兴股份/300305.SZ
2019-05-249.079.078.919.00-0.11%0.18%0.40%763,7006,861,00047%8.98-0.49%9.06-0.32%9.010.18%8.960.39%0.52%
同大股份/300321.SZ
2019-05-2415.1015.1014.8814.95-0.07%-0.21%-1.97%457,5006,854,00060%14.98-1.27%15.35-0.32%15.28-0.19%15.250.10%-0.07%
德威新材/300325.SZ
2019-05-177.107.576.837.00-0.71%-2.94%9.89%211,033,3001,522,063,000178%7.214.02%6.946.87%6.703.21%6.373.07%-0.27%
*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
2019-05-244.714.774.704.761.06%0.46%-0.58%5,555,40026,319,00063%4.74-0.21%4.76-0.85%4.78-0.46%4.79-0.06%-0.56%
华创阳安/600155.SH
2019-05-2413.1113.4213.1113.331.37%0.22%1.01%26,238,800349,001,00082%13.300.71%13.20-0.03%13.200.50%13.20-0.06%-0.35%
凯乐科技/600260.SH
2019-05-2417.5017.7517.2017.25-2.16%-1.00%-5.12%11,399,600198,630,00047%17.42-1.84%17.83-0.93%17.83-1.32%18.18-0.52%-1.29%
*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
2019-05-2411.2811.3111.0511.250.63%0.51%-1.42%952,80010,665,00054%11.19-0.90%11.40-0.54%11.36-0.28%11.410.06%-0.42%
时代新材/600458.SH
2019-05-248.898.968.688.70-1.81%-1.18%-5.26%4,579,60040,319,00057%8.80-1.35%8.95-1.57%9.07-0.26%9.18-0.50%-1.01%
凌云股份/600480.SH
2019-05-249.289.439.159.370.64%0.37%-0.43%3,489,50032,573,00072%9.340.24%9.35-0.42%9.34-0.10%9.41-0.14%-0.33%
东材科技/601208.SH
2019-05-244.604.774.574.67-1.06%0.24%-7.63%7,312,50034,072,00052%4.66-3.12%4.92-4.59%5.11-0.16%5.06-0.20%0.12%