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
2020-09-287.157.167.027.12-0.56%0.48%-0.86%2,835,00020,090,00053%7.09-0.99%7.11-0.25%7.12-0.07%7.18-0.77%-1.07%
中原环保/000544.SZ
2020-09-286.676.766.666.680.30%-0.24%-2.88%1,933,40012,946,00056%6.700.53%6.70-0.61%6.78-0.91%6.88-0.32%-0.60%
金岭矿业/000655.SZ
2020-09-286.166.216.076.09-1.14%-0.59%-4.31%3,693,80022,628,00050%6.13-0.46%6.17-1.19%6.27-1.29%6.36-0.69%-0.54%
北新建材/000786.SZ
2020-09-2833.6033.6731.3031.59-4.68%-1.64%-7.31%18,060,700580,072,000150%32.12-4.24%33.08-3.01%33.51-2.93%34.08-0.49%0.44%
英洛华/000795.SZ
2020-09-285.715.735.605.60-1.23%-0.60%-4.75%6,504,40036,645,00056%5.63-1.33%5.75-1.93%5.84-0.80%5.88-0.42%-0.23%
高鸿股份/000851.SZ
2020-09-286.566.606.356.35-3.20%-1.27%-7.60%10,247,80065,911,00081%6.43-2.28%6.58-1.73%6.71-2.13%6.87-0.68%-0.59%
冀东装备/000856.SZ
2020-09-288.318.338.088.11-1.93%-0.93%-5.98%2,639,80021,609,00066%8.19-1.99%8.33-1.61%8.44-1.09%8.63-0.63%-0.94%
中钢国际/000928.SZ
2020-09-284.084.104.054.06-0.49%-0.17%-3.20%3,356,60013,652,00054%4.07-0.17%4.08-0.83%4.13-0.98%4.19-0.31%-0.35%
瑞泰科技/002066.SZ
2020-09-2810.1910.319.8210.15-0.29%0.80%-0.08%2,292,60023,085,00079%10.070.88%9.95-0.13%10.05-0.63%10.16-0.88%0.18%
鲁阳节能/002088.SZ
2020-09-2810.8510.9810.5610.61-2.48%-0.51%-2.03%4,310,20045,962,00056%10.66-1.99%10.90-0.90%10.90-0.70%10.830.09%0.79%
ST冠福/002102.SZ
2020-09-281.821.821.801.80-1.10%-0.33%-2.12%6,518,80011,773,00081%1.81-0.82%1.82-0.38%1.82-0.44%1.84-0.27%-0.28%
悦心健康/002162.SZ
2020-09-283.303.333.253.26-1.21%-0.55%-7.78%6,013,10019,712,00036%3.28-2.21%3.40-3.11%3.54-0.56%3.54-0.14%0.19%
九鼎新材/002201.SZ
2020-09-2813.9614.9313.7814.9310.02%2.46%5.53%9,400,000136,964,000282%14.577.18%14.233.36%14.201.77%14.151.06%-0.40%
国统股份/002205.SZ
2020-09-288.929.038.758.81-1.01%-0.68%-4.53%1,814,50016,094,00066%8.87-0.73%8.99-1.47%9.16-1.78%9.23-0.08%-0.25%
格林美/002340.SZ
2020-09-284.824.834.714.72-1.87%-0.82%-7.41%37,865,700180,209,00056%4.76-1.43%4.88-1.48%4.96-1.67%5.10-0.64%-0.37%
领益智造/002600.SZ
2020-09-2811.0111.1310.8811.000.27%-0.17%-2.84%28,251,200311,310,00073%11.020.43%11.01-1.71%11.22-1.05%11.32-0.64%-0.29%
银河磁体/300127.SZ
2020-09-2820.7520.9019.2819.60-6.67%-1.24%-7.32%19,716,500391,307,00079%19.85-4.55%21.42-1.74%21.38-0.78%21.15-0.29%0.41%
正海磁材/300224.SZ
2020-09-289.749.789.189.26-5.03%-1.70%-11.83%16,346,000153,972,00066%9.42-4.33%10.08-3.85%10.31-1.91%10.50-0.96%-0.15%
菲利华/300395.SZ
2020-09-2844.4345.1043.4444.370.02%-0.16%2.85%1,761,00078,259,00041%44.440.40%44.13-0.42%44.17-0.24%43.140.53%-0.16%
黄河旋风/600172.SH
2020-09-283.213.313.053.07-8.63%-2.72%-14.20%99,531,900314,159,000100%3.16-7.94%3.68-3.24%3.65-2.30%3.58-0.78%0.66%
*ST江泉/600212.SH
2020-09-282.993.012.932.96-1.00%-0.44%-3.93%1,904,0005,661,00081%2.97-0.50%3.00-0.76%3.03-0.88%3.08-0.26%-0.25%
正源股份/600321.SH
2020-09-282.092.102.042.05-2.38%-0.73%-7.20%6,499,50013,424,00056%2.07-1.71%2.10-1.55%2.14-1.56%2.21-1.16%-0.62%
青松建化/600425.SH
2020-09-285.005.004.794.79-9.96%-0.70%-18.08%19,530,10094,207,00031%4.82-10.93%5.51-4.02%5.73-2.75%5.85-0.26%0.50%
方大炭素/600516.SH
2020-09-286.196.236.116.12-0.97%-0.97%-3.95%18,198,300112,467,00070%6.18-0.27%6.22-0.73%6.27-1.01%6.37-0.28%-0.26%
山东药玻/600529.SH
2020-09-2848.6048.6544.8145.01-7.46%-2.29%-4.95%25,948,2001,195,253,000100%46.06-8.21%49.04-1.02%48.54-0.46%47.35-0.04%-0.08%
凯盛科技/600552.SH
2020-09-286.256.336.196.19-0.80%-0.90%-6.47%5,522,40034,491,00049%6.25-0.45%6.31-1.39%6.46-1.63%6.62-0.26%-0.43%
国睿科技/600562.SH
2020-09-2818.3218.3818.0218.12-0.88%-0.45%-1.32%4,329,30078,803,00066%18.20-0.14%18.29-1.20%18.49-0.60%18.360.24%-0.09%
金晶科技/600586.SH
2020-09-283.353.383.303.350.00%-0.12%-2.28%8,610,60028,879,00080%3.350.48%3.36-0.68%3.39-0.65%3.43-0.35%-0.57%
福耀玻璃/600660.SH
2020-09-2832.8832.9831.8332.21-0.46%-0.10%-4.48%16,136,600520,270,00062%32.24-0.65%32.67-1.52%33.20-1.33%33.720.32%1.00%
凤凰股份/600716.SH
2020-09-283.933.953.863.92-0.25%0.28%-2.44%2,199,1008,596,00098%3.91-0.79%3.94-0.76%3.97-1.07%4.02-0.27%-0.27%
鲁信创投/600783.SH
2020-09-2815.4115.4915.0915.12-1.88%-0.96%-3.73%1,989,80030,378,00065%15.27-0.83%15.42-1.19%15.67-0.71%15.71-0.15%-0.20%
云煤能源/600792.SH
2020-09-282.902.982.882.941.73%-0.10%-0.94%4,300,10012,656,000121%2.942.08%2.92-0.10%2.94-0.54%2.97-0.30%-0.39%
耀皮玻璃/600819.SH
2020-09-284.454.464.414.41-0.45%-0.59%-2.63%1,059,9004,702,00053%4.44-0.36%4.46-0.45%4.49-0.55%4.53-0.33%-0.48%
洛阳玻璃/600876.SH
2020-09-2813.7714.0613.7713.972.65%0.08%-0.60%2,968,40041,436,000129%13.962.35%13.830.46%13.87-0.40%14.05-0.90%-0.47%
石英股份/603688.SH
2020-09-2821.2221.3920.5120.72-2.17%-0.97%-5.00%2,526,30052,855,00090%20.92-1.78%21.21-1.54%21.49-1.46%21.81-0.39%-0.75%