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
2019-11-158.388.388.108.18-1.56%-0.07%-5.77%3,093,00025,318,00073%8.19-1.45%8.30-0.40%8.35-1.44%8.68-0.63%-0.01%
中原环保/000544.SZ
2019-11-155.996.035.966.000.17%0.20%-1.54%2,516,60015,070,000105%5.990.10%5.980.17%5.99-0.50%6.09-0.44%-0.51%
金岭矿业/000655.SZ
2019-11-155.125.165.075.070.20%-1.03%-1.52%4,349,10022,281,000124%5.121.39%5.090.73%5.08-0.24%5.15-0.02%-0.49%
北新建材/000786.SZ
2019-11-1521.1321.3320.6920.92-0.38%-0.70%0.66%10,081,000212,385,00092%21.070.01%20.980.75%20.790.17%20.780.71%0.85%
英洛华/000795.SZ
2019-11-155.345.685.335.431.50%-1.25%-2.18%23,635,500129,983,000159%5.503.09%5.431.08%5.47-0.29%5.55-0.95%-0.48%
高鸿股份/000851.SZ
2019-11-155.575.685.425.47-1.62%-1.33%-8.65%18,374,700101,878,00051%5.540.00%5.530.02%5.58-2.79%5.99-0.32%0.29%
冀东装备/000856.SZ
2019-11-1510.2210.2310.0910.09-1.08%-0.54%-2.15%1,699,30017,240,00069%10.15-0.91%10.17-0.23%10.17-0.40%10.31-0.22%-0.40%
中钢国际/000928.SZ
2019-11-154.524.524.414.46-1.11%-0.07%-5.85%3,733,70016,662,00083%4.46-1.41%4.51-0.90%4.59-1.18%4.74-0.88%-0.71%
瑞泰科技/002066.SZ
2019-11-157.527.637.387.48-0.93%-0.28%0.16%2,136,90016,028,000110%7.50-0.17%7.530.40%7.470.13%7.47-0.08%-0.43%
鲁阳节能/002088.SZ
2019-11-159.949.949.549.60-3.13%-0.98%-4.67%1,660,30016,096,000108%9.70-1.34%9.80-0.96%9.87-1.21%10.07-0.58%-0.59%
ST冠福/002102.SZ
2019-11-152.092.092.042.04-2.39%-0.73%-1.69%12,944,20026,603,000103%2.06-0.96%2.060.49%2.05-0.29%2.08-0.34%-0.51%
悦心健康/002162.SZ
2019-11-153.353.353.283.28-1.50%-0.67%-3.39%2,707,0008,938,00039%3.30-0.90%3.330.39%3.30-0.51%3.40-0.32%-0.71%
九鼎新材/002201.SZ
2019-11-1523.9026.4323.2126.439.99%3.79%16.51%66,504,2001,693,484,000177%25.463.53%24.682.57%23.953.55%22.692.31%0.69%
国统股份/002205.SZ
2019-11-1522.9823.5322.5822.68-0.96%-1.17%0.45%1,275,80029,278,000131%22.950.66%22.791.21%22.600.59%22.580.21%-0.08%
格林美/002340.SZ
2019-11-154.304.314.244.24-1.62%-0.87%-3.77%21,954,20093,896,00065%4.28-0.70%4.29-0.40%4.32-1.26%4.41-0.20%-0.15%
领益智造/002600.SZ
2019-11-1511.0311.3010.5210.59-4.68%-2.96%-4.79%194,913,4002,127,008,000102%10.91-0.94%10.99-0.28%11.11-1.89%11.120.27%1.07%
银河磁体/300127.SZ
2019-11-1516.5217.7716.5017.051.91%-1.17%0.08%11,384,200196,400,000151%17.254.00%16.961.50%17.140.12%17.040.31%0.06%
正海磁材/300224.SZ
2019-11-157.427.907.417.794.42%0.88%4.83%23,021,400177,764,000288%7.723.65%7.592.46%7.512.04%7.431.60%0.23%
菲利华/300395.SZ
2019-11-1520.9721.2020.6920.79-0.91%-0.73%-3.46%1,798,30037,660,00093%20.940.15%20.910.02%21.04-0.87%21.54-0.74%-0.28%
黄河旋风/600172.SH
2019-11-152.752.752.692.70-2.17%-0.37%-4.29%6,924,70018,768,00098%2.71-1.13%2.73-0.51%2.75-1.01%2.82-0.95%-0.60%
江泉实业/600212.SH
2019-11-154.004.023.853.86-4.22%-1.61%-7.41%14,592,60057,248,00075%3.92-2.63%4.08-4.95%4.25-0.42%4.17-0.41%-0.66%
ST正源/600321.SH
2019-11-152.062.082.002.03-1.46%-0.10%-5.80%3,034,8006,167,00049%2.03-0.49%2.04-1.50%2.10-2.24%2.160.33%0.35%
青松建化/600425.SH
2019-11-153.333.353.273.27-1.80%-0.88%-3.91%6,197,30020,442,00068%3.30-0.63%3.300.30%3.32-0.90%3.40-0.32%-0.56%
方大炭素/600516.SH
2019-11-1510.5510.6110.3210.33-2.27%-0.83%-5.63%24,288,300252,982,00080%10.42-1.38%10.50-0.78%10.59-1.79%10.95-0.29%0.03%
山东药玻/600529.SH
2019-11-1526.2526.3525.3825.54-2.15%-0.85%-1.19%4,618,400118,962,00094%25.76-1.15%25.870.56%25.67-0.10%25.850.12%0.20%
凯盛科技/600552.SH
2019-11-155.365.365.155.17-2.45%-1.30%-1.60%5,688,60029,795,00088%5.24-0.53%5.240.79%5.21-0.36%5.25-0.11%-0.34%
国睿科技/600562.SH
2019-11-1514.3714.4514.2114.29-0.49%-0.51%-3.41%1,388,40019,941,00057%14.36-0.13%14.370.13%14.46-1.03%14.790.01%-0.06%
金晶科技/600586.SH
2019-11-152.752.762.722.72-1.09%-0.44%-2.40%2,961,7008,090,00085%2.73-0.51%2.75-0.11%2.75-0.58%2.79-0.25%-0.28%
福耀玻璃/600660.SH
2019-11-1522.2822.4422.0622.12-0.72%-0.35%-0.91%5,645,900125,329,00054%22.20-0.57%22.30-0.17%22.34-0.64%22.320.35%0.33%
凤凰股份/600716.SH
2019-11-153.783.803.733.73-1.58%-0.82%-0.40%1,481,7005,572,00055%3.76-1.00%3.780.19%3.77-0.05%3.750.05%-0.28%
鲁信创投/600783.SH
2019-11-1513.3413.4012.9512.95-2.85%-1.19%-9.93%7,247,00094,979,00053%13.11-1.86%13.26-2.61%13.97-2.90%14.38-0.78%-0.51%
云煤能源/600792.SH
2019-11-153.113.133.073.09-0.96%-0.45%-3.35%2,723,4008,453,00092%3.10-0.64%3.13-0.13%3.13-0.57%3.20-0.59%-0.35%
耀皮玻璃/600819.SH
2019-11-154.454.454.374.37-1.80%-0.86%-2.24%1,646,9007,259,00061%4.41-0.16%4.41-0.32%4.42-0.85%4.470.05%-0.16%
洛阳玻璃/600876.SH
2019-11-1513.4014.0713.0113.04-4.82%-2.87%2.73%15,535,100208,558,000123%13.430.71%13.282.22%12.971.27%12.691.38%-0.24%
石英股份/603688.SH
2019-11-1515.1015.7314.8515.553.39%0.86%4.84%7,122,700109,814,000179%15.422.36%15.162.37%14.961.17%14.831.37%0.05%