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
2019-09-129.609.629.429.46-2.07%-0.43%5.19%10,540,400100,141,000125%9.500.75%9.351.41%9.251.74%8.990.98%-0.29%
中原环保/000544.SZ
2019-09-127.117.266.997.262.25%1.85%6.94%15,594,400111,156,000144%7.131.24%7.031.59%6.901.31%6.790.97%0.46%
金岭矿业/000655.SZ
2019-09-125.545.585.505.571.27%0.56%1.96%11,033,30061,110,00057%5.540.24%5.550.51%5.50-0.16%5.460.44%0.60%
北新建材/000786.SZ
2019-09-1218.9819.2318.5519.061.76%0.79%-0.20%6,045,300114,322,00070%18.910.54%18.90-1.01%19.14-1.30%19.100.23%0.42%
英洛华/000795.SZ
2019-09-127.257.297.157.18-1.91%-0.31%3.19%72,343,700521,024,000107%7.20-0.37%7.151.16%7.060.93%6.960.65%0.42%
高鸿股份/000851.SZ
2019-09-125.705.715.635.680.35%0.04%3.50%14,470,50082,161,00058%5.68-0.04%5.70-0.33%5.680.85%5.490.57%0.64%
冀东装备/000856.SZ
2019-09-1211.6611.7611.5011.691.30%0.36%3.78%5,929,50069,068,000101%11.650.65%11.580.76%11.490.76%11.260.64%0.48%
中钢国际/000928.SZ
2019-09-185.475.475.405.40-0.92%-0.61%-3.74%6,725,50036,540,00058%5.43-1.24%5.55-1.48%5.61-0.37%5.61-0.09%0.14%
瑞泰科技/002066.SZ
2019-09-178.298.347.988.05-2.90%-0.67%-1.36%2,747,80022,268,000121%8.10-2.43%8.22-0.80%8.23-0.26%8.160.18%0.33%
鲁阳节能/002088.SZ
2019-09-1212.2912.4712.0912.341.48%0.04%5.81%2,389,80029,477,00091%12.341.10%12.201.57%11.951.54%11.660.74%0.21%
ST冠福/002102.SZ
2019-09-172.272.332.262.270.00%-0.92%-0.44%21,235,30048,660,000102%2.290.93%2.280.48%2.270.13%2.28-0.04%0.22%
悦心健康/002162.SZ
2019-09-173.463.483.353.38-3.15%-0.50%-1.43%7,616,80025,875,00096%3.40-2.53%3.47-0.49%3.470.06%3.430.18%0.45%
九鼎新材/002201.SZ
2019-09-1226.7026.7023.8024.97-5.34%0.37%-5.76%39,919,200993,050,00067%24.88-4.94%25.46-0.47%27.11-2.01%26.50-1.59%0.69%
国统股份/002205.SZ
2019-09-1220.7021.0620.3520.982.69%0.92%1.63%2,329,10048,420,000167%20.792.40%20.600.40%20.640.01%20.640.26%0.43%
格林美/002340.SZ
2019-09-124.814.834.744.790.21%0.17%1.01%41,120,700196,625,00042%4.78-0.97%4.850.41%4.800.27%4.740.25%0.54%
领益智造/002600.SZ
2019-09-129.629.689.379.54-0.83%0.20%2.29%92,453,400880,294,00043%9.52-2.50%9.70-1.22%9.82-0.67%9.331.02%1.77%
银河磁体/300127.SZ
2019-09-1920.3520.3519.6620.05-1.57%0.73%-5.96%11,290,300224,719,00074%19.90-2.86%20.66-1.28%20.81-1.84%21.32-1.00%-0.67%
正海磁材/300224.SZ
2019-09-197.827.887.757.880.77%0.61%-3.91%9,271,70072,614,00041%7.83-0.28%8.03-1.05%8.14-1.11%8.20-0.23%-0.04%
菲利华/300395.SZ
2019-09-2022.5022.5621.6821.78-2.11%-0.65%-0.30%6,085,100133,400,00087%21.921.35%21.531.28%21.410.33%21.850.42%1.07%
黄河旋风/600172.SH
2019-09-123.363.433.353.391.19%-0.24%1.47%21,458,90072,910,000107%3.400.12%3.400.27%3.380.33%3.340.33%0.40%
江泉实业/600212.SH
2019-09-124.154.244.144.150.00%-0.55%3.72%9,293,80038,786,000112%4.170.48%4.121.26%4.070.84%4.000.63%0.40%
ST正源/600321.SH
2019-09-121.791.801.781.790.00%0.00%-0.50%2,589,9004,635,00077%1.79-0.11%1.79-0.06%1.79-0.17%1.80-0.11%0.10%
青松建化/600425.SH
2019-09-123.964.043.943.991.01%-0.08%1.76%31,663,700126,440,000108%3.991.81%3.950.84%3.93-0.15%3.920.33%0.56%
方大炭素/600516.SH
2019-09-1212.0412.1811.8612.051.18%0.08%3.48%60,302,500726,034,00069%12.04-0.32%12.08-0.26%12.060.77%11.650.54%0.98%
山东药玻/600529.SH
2019-09-1221.5022.4521.1922.183.79%1.21%3.82%9,975,300218,605,00080%21.921.89%21.691.56%21.270.37%21.360.02%-0.56%
凯盛科技/600552.SH
2019-09-125.495.535.415.480.18%0.51%2.81%12,299,40067,055,00067%5.45-0.95%5.49-0.33%5.460.76%5.330.49%0.63%
国睿科技/600562.SH
2019-09-1216.9817.0816.8517.000.41%0.18%0.58%3,718,00063,093,00035%16.97-0.07%17.24-0.19%17.20-0.28%16.900.51%0.85%
金晶科技/600586.SH
2019-09-122.973.112.963.093.00%1.78%5.89%23,769,80072,174,000201%3.042.60%2.981.50%2.961.44%2.921.07%0.24%
福耀玻璃/600660.SH
2019-09-1922.6522.6822.4022.50-0.18%-0.04%-1.10%7,972,500179,458,00068%22.510.10%22.54-0.82%22.76-0.11%22.750.32%0.23%
凤凰股份/600716.SH
2019-09-194.044.043.974.020.50%0.80%-0.86%3,583,30014,290,00073%3.99-0.94%4.01-0.87%4.05-0.47%4.060.20%0.38%
鲁信创投/600783.SH
2019-09-2014.2914.4714.1514.26-0.56%-0.46%-2.66%4,351,30062,337,00047%14.330.50%14.330.13%14.42-0.73%14.650.04%0.48%
云煤能源/600792.SH
2019-09-123.533.553.463.50-1.69%-0.06%-0.34%9,890,60034,639,000106%3.50-2.97%3.56-0.20%3.54-0.34%3.510.17%0.60%
耀皮玻璃/600819.SH
2019-09-124.634.774.604.711.95%0.28%2.15%5,849,90027,478,000190%4.701.27%4.670.52%4.660.47%4.610.48%0.30%
洛阳玻璃/600876.SH
2019-09-1210.8211.1010.7311.052.13%0.67%3.60%4,530,10049,721,000175%10.981.00%10.880.75%10.840.82%10.670.70%0.30%
石英股份/603688.SH
2019-09-1215.8016.3415.5516.193.52%1.50%8.18%5,715,90091,172,00068%15.950.99%15.900.24%15.721.67%14.970.81%0.99%