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
*ST藏格/000408.SZ
2021-01-187.807.847.637.65-1.80%-0.83%-2.58%4,673,70036,052,00085%7.71-0.80%7.76-1.31%7.800.09%7.85-0.34%0.04%
中原环保/000544.SZ
2021-01-186.356.446.306.30-0.63%-0.65%-3.88%4,306,30027,305,00081%6.34-0.28%6.330.94%6.32-0.75%6.55-1.03%-0.53%
金岭矿业/000655.SZ
2021-01-186.786.926.786.790.59%-0.64%-5.77%11,805,90080,676,00054%6.831.29%6.740.09%6.77-0.97%7.21-1.45%-1.40%
北新建材/000786.SZ
2021-01-1848.5150.8047.1050.222.74%1.21%7.79%14,783,500733,559,00092%49.622.32%48.980.16%49.081.04%46.592.31%2.28%
英洛华/000795.SZ
2021-01-185.355.555.335.373.27%-1.12%0.85%24,876,200135,093,000154%5.435.11%5.301.32%5.290.94%5.33-0.21%-0.30%
高鸿股份/000851.SZ
2021-01-186.947.156.886.990.29%-0.68%-0.98%18,842,400132,604,00079%7.040.47%7.040.61%7.03-0.09%7.06-0.69%-0.19%
冀东装备/000856.SZ
2021-01-186.736.926.716.861.33%0.37%-1.54%1,937,40013,243,00065%6.841.58%6.711.15%6.700.00%6.97-0.36%-0.55%
中钢国际/000928.SZ
2021-01-184.464.554.424.44-1.33%-0.72%1.79%28,584,900127,834,000105%4.470.70%4.441.18%4.391.15%4.360.00%-0.45%
瑞泰科技/002066.SZ
2021-01-187.918.187.888.173.29%1.09%-0.22%1,335,60010,794,000100%8.082.34%7.950.97%7.97-0.11%8.19-1.17%-0.84%
鲁阳节能/002088.SZ
2021-01-1810.9811.5510.9511.413.92%0.40%5.58%8,784,90099,835,000153%11.362.52%11.072.66%10.892.18%10.810.63%-0.26%
ST冠福/002102.SZ
2021-01-181.451.521.431.524.83%0.80%-0.20%25,023,70037,730,000128%1.514.00%1.471.66%1.470.34%1.52-0.98%-1.21%
悦心健康/002162.SZ
2021-01-183.503.503.383.42-0.29%0.00%-7.99%13,335,60045,614,00051%3.421.36%3.37-0.36%3.42-2.06%3.72-2.11%-0.93%
九鼎新材/002201.SZ
2021-01-1810.9711.2710.8611.000.00%-0.61%-1.38%3,679,80040,729,00082%11.071.24%10.892.06%10.75-0.08%11.15-0.79%-1.14%
国统股份/002205.SZ
2021-01-186.596.746.556.681.37%-0.07%-1.26%1,423,1009,514,00071%6.692.33%6.521.65%6.48-0.28%6.77-0.72%-0.95%
格林美/002340.SZ
2021-01-188.238.358.018.21-2.38%0.02%-4.16%398,842,0003,273,866,00057%8.21-0.28%8.32-2.20%8.60-2.93%8.570.94%2.62%
领益智造/002600.SZ
2021-01-1811.9512.2811.8012.051.26%-0.12%-0.39%62,323,200751,945,00065%12.071.14%12.21-1.14%12.310.25%12.100.34%-0.38%
银河磁体/300127.SZ
2021-01-1817.2617.7316.9317.025.06%-1.95%0.47%10,203,700177,120,000182%17.366.85%16.802.03%16.771.34%16.940.04%-0.34%
正海磁材/300224.SZ
2021-01-1813.5013.9313.0913.706.78%0.72%6.25%31,181,300424,135,000132%13.606.32%13.110.78%13.122.18%12.890.92%0.51%
菲利华/300395.SZ
2021-01-1853.4255.1953.2854.330.17%0.13%-4.03%4,439,400240,867,00068%54.260.64%53.61-0.39%53.90-0.28%56.61-1.15%-0.13%
黄河旋风/600172.SH
2021-01-183.003.042.953.020.33%0.27%0.97%10,028,70030,207,00048%3.010.37%3.011.31%2.960.54%2.99-1.29%-0.61%
*ST江泉/600212.SH
2021-01-183.233.303.213.232.87%-0.37%-1.61%3,775,00012,237,00075%3.244.58%3.142.22%3.120.39%3.28-0.18%0.45%
正源股份/600321.SH
2021-01-182.002.041.992.031.50%0.20%1.00%9,004,40018,242,00082%2.031.40%2.001.01%2.000.30%2.01-0.35%-0.50%
青松建化/600425.SH
2021-01-183.623.653.603.650.55%0.36%-2.14%9,726,60035,375,00047%3.640.41%3.610.08%3.62-0.22%3.73-0.21%0.02%
方大炭素/600516.SH
2021-01-187.387.777.307.542.45%-0.62%4.37%207,969,4001,577,909,000181%7.595.55%7.372.66%7.292.52%7.221.08%0.41%
山东药玻/600529.SH
2021-01-1846.4046.6845.6246.06-0.84%0.12%1.52%19,252,200885,690,00079%46.01-0.36%45.631.59%44.980.66%45.37-0.79%-0.90%
凯盛科技/600552.SH
2021-01-187.007.436.947.355.00%0.56%4.69%34,433,500251,678,000131%7.314.64%7.191.24%7.131.24%7.020.40%0.30%
国睿科技/600562.SH
2021-01-1816.5318.1716.5317.747.32%0.66%1.16%19,765,300348,328,000118%17.625.79%17.310.30%17.350.83%17.540.06%0.38%
金晶科技/600586.SH
2021-01-187.047.527.047.529.94%2.37%7.15%118,446,400870,161,000122%7.358.17%7.120.18%7.160.96%7.021.02%1.22%
福耀玻璃/600660.SH
2021-01-1853.0955.2052.8754.493.36%0.33%1.23%29,200,9001,585,908,00089%54.314.06%53.46-2.18%54.76-0.66%53.830.53%1.60%
凤凰股份/600716.SH
2021-01-183.923.973.923.960.76%0.30%0.71%1,746,3006,894,00078%3.950.36%3.920.64%3.910.08%3.93-0.43%-0.63%
鲁信创投/600783.SH
2021-01-1814.6814.6914.3814.62-0.07%0.58%-0.53%4,013,30058,335,00067%14.54-1.92%14.80-0.57%14.740.00%14.70-0.27%0.18%
云煤能源/600792.SH
2021-01-183.323.473.293.432.69%1.00%-5.20%15,208,70051,648,00063%3.402.97%3.320.36%3.33-0.30%3.62-2.53%-0.50%
耀皮玻璃/600819.SH
2021-01-185.095.415.065.323.91%0.85%-3.57%9,991,30052,700,00065%5.283.03%5.23-1.45%5.30-0.09%5.52-2.35%-1.09%
洛阳玻璃/600876.SH
2021-01-1817.4218.3717.3518.001.93%0.17%0.55%9,896,400177,837,00077%17.972.83%17.551.37%17.421.37%17.90-3.44%-0.23%
石英股份/603688.SH
2021-01-1820.4421.5020.2721.324.00%1.04%-3.13%4,851,800102,376,00073%21.102.13%20.691.41%20.64-0.73%22.01-1.43%-0.56%