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
藏格控股/000408.SZ
2019-07-188.428.698.398.591.78%0.46%-1.22%9,670,60082,690,00044%8.550.55%8.580.75%8.64-0.88%8.701.14%0.36%
中原环保/000544.SZ
2019-07-186.506.536.316.36-3.05%-0.20%-6.58%11,254,40071,719,00072%6.37-3.06%6.51-1.38%6.56-1.00%6.81-2.73%-0.98%
金岭矿业/000655.SZ
2019-07-186.506.536.206.20-4.47%-1.96%-2.61%18,816,700118,994,00063%6.32-2.27%6.520.39%6.410.38%6.37-1.13%-0.38%
北新建材/000786.SZ
2019-07-1818.2818.2817.4917.58-4.14%-0.94%-4.25%12,055,300213,938,000160%17.75-3.40%17.98-2.34%18.17-1.40%18.36-0.67%-0.01%
英洛华/000795.SZ
2019-07-186.747.166.716.882.84%-0.49%4.73%88,954,900615,052,000175%6.913.64%6.772.14%6.671.91%6.570.78%-1.00%
高鸿股份/000851.SZ
2019-07-185.515.515.345.37-3.07%-0.52%-3.24%12,399,30066,935,00062%5.40-2.91%5.520.15%5.440.43%5.55-0.41%-0.91%
冀东装备/000856.SZ
2019-07-1811.8611.8711.5411.56-3.10%-0.87%-5.39%2,848,10033,211,00077%11.66-1.84%11.78-0.47%11.81-0.84%12.22-1.80%-0.69%
中钢国际/000928.SZ
2019-07-185.565.565.475.47-1.62%-0.60%-1.74%6,523,30035,899,00089%5.50-1.26%5.55-0.09%5.54-0.20%5.57-0.59%-0.70%
瑞泰科技/002066.SZ
2019-07-189.009.008.808.80-3.51%-0.89%-1.72%4,942,40043,883,00080%8.88-3.33%9.070.19%8.980.00%8.950.03%0.29%
鲁阳节能/002088.SZ
2019-07-1812.8412.8612.6712.67-2.39%-0.67%-0.24%1,445,60018,438,00096%12.76-2.16%12.900.24%12.820.15%12.700.09%0.13%
ST冠福/002102.SZ
2019-07-182.312.322.272.28-2.15%-0.70%-1.17%10,408,00023,894,00067%2.30-1.08%2.320.35%2.300.13%2.310.09%-0.10%
悦心健康/002162.SZ
2019-07-183.723.733.553.55-7.31%-2.45%-6.97%22,800,20082,979,000118%3.64-4.91%3.95-0.33%3.88-0.41%3.82-0.16%0.96%
九鼎新材/002201.SZ
2019-07-187.357.357.357.3510.03%-0.01%7.79%1,585,60011,655,000107%7.359.73%6.994.19%6.832.45%6.820.77%-0.02%
国统股份/002205.SZ
2019-07-1819.7919.8419.5619.65-0.86%-0.14%0.64%425,9008,381,00058%19.68-0.96%19.78-0.16%19.78-0.19%19.530.19%-0.13%
格林美/002340.SZ
2019-07-184.574.794.564.703.30%0.23%1.08%110,247,600516,943,000201%4.692.74%4.652.34%4.611.52%4.65-1.19%-0.50%
领益智造/002600.SZ
2019-07-186.086.236.066.08-2.09%-0.44%-2.70%82,645,200504,683,00071%6.11-2.96%6.210.10%6.170.02%6.25-0.38%0.02%
银河磁体/300127.SZ
2019-07-1818.3119.1018.1118.270.38%-1.71%1.42%21,539,200400,374,000172%18.592.53%18.241.83%18.091.39%18.020.23%-1.20%
正海磁材/300224.SZ
2019-07-187.998.367.998.112.14%-1.04%1.43%32,188,600263,794,000153%8.202.68%8.081.13%8.011.43%8.00-0.45%-0.69%
菲利华/300395.SZ
2019-07-1817.7017.7017.4017.40-2.79%-0.58%-3.15%2,687,00047,028,00073%17.50-2.76%17.79-1.21%17.91-0.40%17.97-0.45%-0.15%
黄河旋风/600172.SH
2019-07-183.423.503.353.460.87%1.08%0.85%29,009,90099,313,00094%3.42-2.31%3.480.00%3.47-0.20%3.430.09%0.23%
江泉实业/600212.SH
2019-07-184.044.053.953.97-2.70%-0.48%-3.71%6,752,60026,937,00092%3.99-2.35%4.07-1.62%4.12-0.70%4.12-0.89%-0.37%
ST正源/600321.SH
2019-07-181.881.881.831.85-1.60%0.11%-2.73%3,943,0007,286,000132%1.85-2.07%1.87-1.01%1.88-0.85%1.90-0.78%-0.36%
青松建化/600425.SH
2019-07-184.114.114.004.00-2.91%-0.50%-1.98%15,581,30062,637,00082%4.02-1.98%4.06-0.15%4.050.12%4.08-1.09%-0.58%
方大炭素/600516.SH
2019-07-1811.7411.7411.4811.48-2.79%-0.74%-2.41%25,757,200297,912,00087%11.57-1.73%11.690.24%11.63-0.16%11.76-0.94%-2.10%
山东药玻/600529.SH
2019-07-1821.9722.2921.8521.900.23%-0.68%-2.52%3,789,00083,552,00089%22.050.12%22.22-1.16%22.41-0.45%22.47-0.16%0.08%
凯盛科技/600552.SH
2019-07-185.405.455.265.31-3.28%-0.56%0.42%21,108,900112,732,000106%5.34-3.33%5.440.22%5.380.35%5.290.28%0.02%
国睿科技/600562.SH
2019-07-1815.6415.6715.2315.23-2.99%-0.74%-2.83%2,976,50045,668,00075%15.34-2.97%15.68-0.31%15.61-0.11%15.67-0.82%0.03%
金晶科技/600586.SH
2019-07-183.073.073.033.04-1.30%-0.30%-2.16%5,440,90016,589,00061%3.05-1.04%3.07-0.20%3.060.07%3.11-0.83%-0.36%
福耀玻璃/600660.SH
2019-07-1822.3022.3022.1022.10-1.38%-0.31%-3.04%6,176,400136,926,00072%22.17-1.07%22.36-0.62%22.50-0.46%22.79-0.46%0.06%
凤凰股份/600716.SH
2019-07-184.034.043.973.97-1.98%-0.77%-3.12%3,962,70015,854,00087%4.00-0.82%4.09-0.44%4.08-0.25%4.10-0.78%-0.41%
鲁信创投/600783.SH
2019-07-1816.5816.7016.3816.38-2.79%-0.73%-5.27%4,838,30079,833,00055%16.50-2.50%16.700.01%16.600.04%17.29-0.43%-0.57%
云煤能源/600792.SH
2019-07-183.743.743.633.65-2.67%-0.33%-1.46%5,483,70020,083,00095%3.66-2.37%3.73-0.29%3.720.00%3.70-0.64%-0.43%
耀皮玻璃/600819.SH
2019-07-184.964.964.814.84-2.22%-0.45%-1.47%2,075,90010,092,000103%4.86-1.60%4.90-0.43%4.90-0.02%4.91-0.47%-0.82%
洛阳玻璃/600876.SH
2019-07-1811.3711.3711.1811.18-1.76%-0.33%-2.35%704,3007,900,00062%11.22-1.61%11.320.05%11.27-0.06%11.45-0.99%-0.48%
石英股份/603688.SH
2019-07-1812.4312.4512.0212.02-3.30%-1.38%-2.53%5,364,80065,386,00085%12.19-2.81%12.370.55%12.32-0.02%12.33-0.40%-0.40%