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
2021-04-2011.3111.8711.1511.642.92%1.22%5.32%12,012,200138,137,000116%11.503.59%11.192.33%11.071.93%11.050.84%1.21%
中原环保/000544.SZ
2021-04-206.626.686.576.58-0.60%-0.57%-0.36%3,977,10026,319,00072%6.620.18%6.590.64%6.570.23%6.60-0.36%-0.42%
金岭矿业/000655.SZ
2021-04-208.108.558.068.524.67%2.53%6.34%40,227,300334,279,000131%8.311.74%8.261.19%8.151.46%8.010.78%0.72%
北新建材/000786.SZ
2021-04-2044.2045.5044.0445.131.39%0.51%2.62%10,482,400470,651,00095%44.901.56%44.320.15%44.440.86%43.98-0.23%0.13%
英洛华/000795.SZ
2021-04-205.265.435.235.331.14%-0.06%1.47%19,727,900105,213,000187%5.331.62%5.281.68%5.251.61%5.250.34%-0.03%
高鸿股份/000851.SZ
2021-04-206.556.696.336.582.02%0.78%4.86%43,776,200285,800,000181%6.530.52%6.451.83%6.362.02%6.281.32%0.65%
冀东装备/000856.SZ
2021-04-206.786.896.736.74-0.88%-0.98%-2.03%2,852,70019,417,00071%6.810.46%6.731.22%6.670.45%6.88-1.32%-0.97%
中钢国际/000928.SZ
2021-04-208.608.758.188.29-3.04%-1.60%3.12%112,416,100947,051,000101%8.43-0.70%8.313.08%8.091.70%8.040.83%1.60%
瑞泰科技/002066.SZ
2021-04-209.289.859.279.561.49%0.17%-8.20%4,774,90045,573,00098%9.542.87%9.42-4.77%9.97-3.36%10.41-0.68%-0.23%
鲁阳节能/002088.SZ
2021-04-2019.9721.2519.9720.956.08%1.15%12.42%5,848,200121,129,000162%20.716.06%19.805.19%19.214.04%18.642.42%0.44%
ST冠福/002102.SZ
2021-04-202.122.161.982.04-0.97%-3.18%3.87%76,321,900160,796,000331%2.113.39%2.064.42%2.034.75%1.963.86%1.26%
悦心健康/002162.SZ
2021-04-206.066.456.046.18-1.59%-0.52%-8.67%97,905,900608,200,00069%6.21-1.96%6.58-7.14%7.03-1.08%6.77-0.19%2.22%
九鼎新材/002201.SZ
2021-04-2012.0012.3011.8812.191.67%0.20%3.14%4,248,90051,690,000138%12.171.65%12.031.01%11.950.93%11.820.66%0.44%
国统股份/002205.SZ
2021-04-207.417.457.297.30-1.48%-0.96%-1.22%3,779,20027,857,00067%7.37-0.49%7.380.53%7.330.30%7.39-0.38%-0.80%
格林美/002340.SZ
2021-04-208.888.948.668.70-2.90%-1.16%0.40%353,688,0003,113,195,000119%8.80-0.88%8.790.80%8.700.96%8.670.15%-0.01%
领益智造/002600.SZ
2021-04-208.738.818.618.67-1.14%-0.24%1.55%70,432,500612,150,000107%8.69-0.73%8.661.05%8.570.78%8.54-0.56%0.21%
银河磁体/300127.SZ
2021-04-2015.8616.2315.8015.88-0.44%-0.72%-0.06%4,058,40064,914,000122%16.000.74%15.871.35%15.731.20%15.890.08%-0.13%
正海磁材/300224.SZ
2021-04-2011.6012.0011.5611.791.29%0.01%0.67%10,735,800126,566,000124%11.792.09%11.612.17%11.481.05%11.710.01%-0.39%
菲利华/300395.SZ
2021-04-2037.0738.0636.4337.160.11%-0.38%-2.42%2,139,40079,802,00067%37.301.02%37.10-0.22%37.420.33%38.08-0.39%-0.03%
黄河旋风/600172.SH
2021-04-203.373.503.353.422.40%-0.70%3.17%26,336,30090,699,000106%3.442.47%3.391.71%3.351.33%3.320.88%0.64%
江泉实业/600212.SH
2021-04-203.864.263.854.177.47%1.83%5.20%34,033,500139,378,000259%4.105.87%4.024.76%3.983.67%3.961.20%-1.07%
正源股份/600321.SH
2021-04-201.982.011.971.99-0.50%0.00%0.15%6,781,70013,494,00058%1.99-0.80%2.00-0.69%2.000.25%1.990.15%0.15%
青松建化/600425.SH
2021-04-204.084.113.973.98-2.45%-1.24%-2.33%27,490,400110,774,00087%4.03-1.08%4.030.88%4.01-0.05%4.08-0.22%-0.22%
方大炭素/600516.SH
2021-04-209.279.659.079.08-2.37%-2.33%-0.13%141,681,9001,317,211,000100%9.30-0.12%9.260.61%9.280.95%9.090.68%0.67%
山东药玻/600529.SH
2021-04-2040.0040.6739.1239.13-2.47%-1.52%-0.50%9,434,700374,882,000107%39.73-0.78%39.610.79%39.410.09%39.330.01%-0.24%
凯盛科技/600552.SH
2021-04-208.058.057.767.82-2.86%-0.71%-5.15%22,962,700180,852,000100%7.88-2.40%7.96-0.46%7.99-0.76%8.25-1.04%-0.10%
国睿科技/600562.SH
2021-04-2014.3514.6314.2614.410.56%-0.49%1.67%5,181,50075,033,000153%14.481.34%14.331.19%14.231.05%14.170.27%0.05%
金晶科技/600586.SH
2021-04-206.817.016.716.820.29%-0.63%1.17%37,531,500257,567,00083%6.861.86%6.732.22%6.622.37%6.74-0.36%0.16%
福耀玻璃/600660.SH
2021-04-2048.5149.9748.2049.16-0.85%-0.26%6.76%33,461,5001,649,299,000149%49.291.74%47.842.40%47.072.38%46.050.76%0.37%
凤凰股份/600716.SH
2021-04-204.154.254.124.170.48%0.00%0.75%4,912,70020,486,000215%4.170.29%4.160.58%4.140.68%4.140.12%-0.02%
鲁信创投/600783.SH
2021-04-2013.3513.5713.2513.35-0.07%-0.49%0.88%5,308,00071,211,000111%13.420.84%13.340.77%13.240.64%13.230.17%0.16%
云煤能源/600792.SH
2021-04-204.124.214.094.160.48%0.46%1.14%21,666,80089,714,00080%4.14-0.27%4.131.38%4.080.37%4.110.22%0.37%
耀皮玻璃/600819.SH
2021-04-205.315.365.255.28-0.56%-0.23%1.17%5,268,30027,879,00079%5.29-0.75%5.320.13%5.300.51%5.220.44%0.43%
洛阳玻璃/600876.SH
2021-04-2016.9617.0416.7016.76-1.06%-0.63%-1.52%3,817,70064,389,00091%16.870.32%16.680.34%16.690.18%17.02-0.67%-0.33%
石英股份/603688.SH
2021-04-2018.3718.4318.0418.05-1.42%-0.75%0.21%2,105,40038,291,00090%18.190.72%17.981.46%17.800.59%18.01-0.59%0.00%