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
2019-05-247.597.777.507.50-1.70%-1.65%-6.69%13,706,800104,531,00058%7.63-1.29%7.810.44%7.66-1.21%8.04-0.97%-2.22%
中原环保/000544.SZ
2019-05-245.986.015.926.000.33%0.52%-0.65%2,651,70015,829,00057%5.97-0.05%5.97-0.03%5.95-0.27%6.040.37%-1.03%
金岭矿业/000655.SZ
2019-05-245.555.585.275.32-4.83%-1.34%-5.12%17,001,60091,669,00062%5.39-4.23%5.73-2.47%5.77-0.48%5.610.41%1.29%
北新建材/000786.SZ
2019-05-2419.3219.6818.8719.12-2.40%-0.13%-2.48%7,642,200146,306,00091%19.14-2.46%19.56-1.02%19.50-0.61%19.610.29%0.45%
英洛华/000795.SZ
2019-05-247.658.707.437.55-8.48%-5.32%4.12%282,222,2002,250,406,000242%7.97-1.50%7.973.05%7.532.90%7.254.62%4.35%
高鸿股份/000851.SZ
2019-05-246.236.346.076.17-2.22%-0.36%-3.65%19,226,800119,048,00051%6.19-3.31%6.46-0.62%6.43-0.67%6.400.42%-0.80%
冀东装备/000856.SZ
2019-05-2412.3112.4512.1912.22-0.81%-0.72%-5.51%3,263,20040,168,00047%12.31-1.54%12.58-1.30%12.61-0.66%12.93-0.27%-0.70%
中钢国际/000928.SZ
2019-05-245.425.615.365.44-1.27%-0.78%-4.59%15,051,80082,535,00053%5.48-1.74%5.65-2.28%5.70-0.32%5.700.18%-0.18%
瑞泰科技/002066.SZ
2019-05-248.078.358.078.17-0.49%-0.52%-2.78%1,868,70015,348,00059%8.21-1.14%8.35-0.57%8.34-0.35%8.400.12%-0.40%
鲁阳节能/002088.SZ
2019-05-2413.0213.8013.0213.803.92%1.07%-2.03%4,314,50058,911,000104%13.651.01%13.66-0.93%13.79-1.06%14.09-0.04%0.17%
ST冠福/002102.SZ
2019-05-242.322.362.212.26-3.00%-0.22%-10.32%53,837,200121,928,00082%2.27-4.19%2.34-2.83%2.38-3.05%2.52-1.06%0.31%
悦心健康/002162.SZ
2019-05-243.293.373.283.310.30%-0.60%-3.78%2,898,9009,654,00057%3.33-0.15%3.36-0.74%3.36-1.00%3.44-0.41%-0.92%
九鼎新材/002201.SZ
2019-05-246.747.056.747.053.83%0.99%1.15%1,824,30012,735,000110%6.981.87%6.94-0.26%6.950.17%6.970.23%-0.35%
国统股份/002205.SZ
2019-05-2416.9517.4816.5017.060.77%0.71%-5.15%2,284,90038,703,000130%16.94-2.08%17.33-2.21%17.62-1.99%17.99-1.33%-0.89%
格林美/002340.SZ
2019-05-244.354.414.344.37-0.23%0.00%-2.56%22,017,90096,224,00057%4.37-0.89%4.44-0.65%4.42-0.52%4.49-0.36%-0.60%
领益智造/002600.SZ
2019-05-246.206.325.805.99-6.99%-1.06%-6.57%208,144,2001,260,197,00077%6.05-6.66%6.44-0.71%6.30-0.49%6.41-0.11%-0.09%
银河磁体/300127.SZ
2019-05-2414.3915.1813.8014.16-6.23%-1.93%-2.78%16,242,000234,497,000112%14.44-4.42%15.24-1.25%14.980.84%14.570.34%1.47%
正海磁材/300224.SZ
2019-05-247.267.807.037.30-3.69%-1.68%0.95%29,879,400221,841,000133%7.43-2.61%7.670.14%7.481.38%7.230.82%1.19%
菲利华/300395.SZ
2019-05-2418.0018.2717.4018.181.06%1.12%-2.17%2,218,00039,877,00078%17.98-0.72%18.09-0.23%18.01-0.90%18.58-0.57%0.20%
黄河旋风/600172.SH
2019-05-243.343.393.323.34-0.60%-0.18%-4.95%8,854,10029,623,00049%3.35-1.44%3.41-0.99%3.41-1.42%3.51-0.54%-0.89%
江泉实业/600212.SH
2019-05-244.064.254.064.171.96%-0.02%-4.36%10,091,90042,090,00092%4.170.17%4.21-1.17%4.22-1.52%4.36-0.73%-0.85%
ST正源/600321.SH
2019-05-241.771.881.741.885.03%2.34%-4.42%11,803,80021,678,000146%1.841.05%1.85-2.01%1.88-2.59%1.97-2.19%-1.69%
青松建化/600425.SH
2019-05-243.944.033.933.96-0.50%-0.40%0.25%17,003,40067,613,00048%3.98-0.70%4.01-0.99%4.01-0.13%3.950.64%-0.50%
方大炭素/600516.SH
2019-05-2417.6517.7017.2017.36-1.25%-0.04%-4.27%27,877,300484,155,00062%17.37-1.64%17.75-1.94%17.86-1.12%18.14-0.24%-1.58%
山东药玻/600529.SH
2019-05-2426.5026.7625.7226.06-1.66%-0.56%-3.36%1,768,20046,341,00063%26.21-0.99%26.49-1.10%26.63-1.16%26.97-0.23%-0.15%
凯盛科技/600552.SH
2019-05-244.764.904.754.790.42%-0.64%-3.37%8,947,30043,135,00064%4.82-0.15%4.90-2.04%4.97-0.18%4.960.10%-0.41%
国睿科技/600562.SH
2019-05-2415.9215.9915.0315.10-5.63%-1.44%-5.01%7,908,900121,165,000137%15.32-4.55%15.76-2.61%15.91-1.58%15.90-0.28%-0.12%
金晶科技/600586.SH
2019-05-243.073.223.023.204.23%2.53%-1.99%20,561,70064,182,000107%3.120.00%3.14-1.04%3.15-1.65%3.27-0.82%-0.12%
福耀玻璃/600660.SH
2019-05-2422.2922.6522.2322.490.67%0.31%-1.95%10,733,200240,653,00095%22.42-0.31%22.61-0.65%22.69-0.63%22.94-0.43%-0.63%
凤凰股份/600716.SH
2019-05-243.924.023.923.950.00%-0.38%-6.02%9,328,50036,983,00093%3.97-1.29%4.03-1.18%4.06-1.65%4.20-0.85%-0.96%
鲁信创投/600783.SH
2019-05-2419.2819.4318.4418.62-4.27%-1.08%-3.40%14,236,300267,989,00095%18.82-3.26%19.15-0.40%19.00-0.54%19.28-0.02%-0.52%
云煤能源/600792.SH
2019-05-244.094.194.014.08-3.32%-0.56%4.06%23,986,80098,428,000138%4.100.81%4.061.50%3.991.37%3.921.16%-0.53%
耀皮玻璃/600819.SH
2019-05-245.185.194.954.97-3.87%-1.29%0.63%4,320,20021,753,000140%5.04-0.81%5.020.80%4.971.10%4.940.45%-0.35%
洛阳玻璃/600876.SH
2019-05-2411.6011.7611.5011.54-0.60%-0.28%-2.76%906,90010,495,00042%11.57-1.60%11.81-0.20%11.76-0.22%11.87-0.12%-0.69%
石英股份/603688.SH
2019-05-2411.8711.9611.7511.88-0.34%0.19%-3.33%2,015,40023,898,00044%11.86-0.87%12.16-0.50%12.12-0.56%12.29-0.58%-0.78%