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
2019-03-2512.4912.5512.2612.27-2.54%-0.98%-3.01%6,780,10084,018,00079%12.39-1.70%12.62-1.21%12.70-0.25%12.65-0.24%0.33%
中原环保/000544.SZ
2019-03-256.336.416.256.29-2.48%-0.84%-0.76%6,498,20041,219,00077%6.34-0.50%6.400.08%6.370.28%6.340.24%0.32%
*ST金岭/000655.SZ
2019-03-255.505.715.425.52-1.43%-0.81%6.19%17,295,40096,255,000164%5.571.94%5.452.25%5.381.84%5.201.78%1.07%
北新建材/000786.SZ
2019-03-2519.2019.5519.0219.30-1.73%-0.28%-1.21%16,294,300315,377,00080%19.36-0.32%19.38-0.05%19.59-0.83%19.540.26%0.36%
英洛华/000795.SZ
2019-03-255.115.205.045.12-2.48%-0.29%-4.32%20,624,300105,900,00035%5.14-1.82%5.20-0.21%5.25-3.07%5.350.24%0.87%
高鸿股份/000851.SZ
2019-03-257.187.307.007.08-3.54%-1.19%1.17%47,082,400337,326,00081%7.17-1.59%7.211.04%7.111.11%7.00-0.09%0.32%
冀东装备/000856.SZ
2019-03-2518.0318.5017.5117.65-5.97%-2.05%2.65%27,734,100499,730,00086%18.02-2.00%18.061.09%17.800.96%17.201.00%0.81%
中钢国际/000928.SZ
2019-03-256.186.446.126.25-0.79%-0.90%1.99%39,943,200251,918,00074%6.311.06%6.40-1.04%6.410.69%6.130.77%1.88%
瑞泰科技/002066.SZ
2019-03-259.359.829.259.701.78%1.55%3.56%13,901,400132,781,000147%9.550.96%9.471.19%9.420.48%9.370.65%0.30%
鲁阳节能/002088.SZ
2019-03-2511.6011.8711.5411.60-1.61%-0.80%2.24%4,183,70048,924,00086%11.69-0.11%11.690.78%11.570.86%11.350.44%0.26%
ST冠福/002102.SZ
2019-03-252.062.172.042.142.39%1.33%5.26%62,987,500133,061,000124%2.111.88%2.091.06%2.081.32%2.030.20%0.30%
悦心健康/002162.SZ
2019-03-254.034.093.953.98-2.69%-0.75%1.43%12,515,90050,183,00067%4.01-1.30%4.020.93%3.970.63%3.920.51%0.78%
九鼎新材/002201.SZ
2019-03-258.178.358.088.33-0.48%1.71%3.66%4,994,70040,905,00076%8.19-1.74%8.250.17%8.250.65%8.040.63%0.61%
国统股份/002205.SZ
2019-03-2216.5118.3216.5118.3210.03%2.44%9.67%11,357,800203,114,000286%17.885.75%17.403.14%17.122.94%16.713.47%0.92%
格林美/002340.SZ
2019-03-255.195.385.125.261.15%-0.47%0.98%138,312,600730,922,000142%5.292.19%5.240.94%5.220.44%5.210.19%0.31%
领益智造/002600.SZ
2019-03-256.096.246.046.05-5.02%-1.24%-5.97%150,972,800924,791,00056%6.13-3.10%6.48-0.72%6.470.33%6.43-0.86%0.48%
银河磁体/300127.SZ
2019-03-2513.4713.5613.3513.35-2.91%-0.77%-0.82%3,505,10047,155,00069%13.45-1.51%13.590.37%13.52-0.24%13.460.09%0.22%
正海磁材/300224.SZ
2019-03-257.247.457.187.30-0.54%-0.63%-3.20%6,278,20046,122,00069%7.35-0.22%7.380.01%7.43-1.01%7.54-0.37%0.24%
菲利华/300395.SZ
2019-03-2519.3020.0519.0819.400.05%-0.71%0.22%3,253,60063,571,00067%19.540.90%19.460.66%19.490.08%19.360.71%0.23%
黄河旋风/600172.SH
2019-03-254.414.514.404.43-2.42%-0.58%-5.16%29,683,100132,270,00055%4.46-1.18%4.52-0.22%4.52-0.13%4.67-0.49%0.46%
江泉实业/600212.SH
2019-03-255.546.135.415.967.00%0.73%13.50%83,364,200493,292,000292%5.9210.41%5.597.64%5.466.77%5.254.92%1.00%
*ST正源/600321.SH
2019-03-253.053.053.053.05-4.98%0.00%6.76%2,347,5007,160,00017%3.05-6.70%3.270.03%3.202.40%2.861.17%2.00%
青松建化/600425.SH
2019-03-254.864.984.814.84-3.01%-0.92%-5.04%58,629,600286,418,00048%4.89-2.26%5.22-1.38%5.220.40%5.100.18%0.73%
方大炭素/600516.SH
2019-03-2522.4122.6022.1322.28-2.83%-0.50%-3.79%39,790,300890,946,00058%22.39-2.09%22.82-1.23%23.17-1.33%23.160.20%0.22%
山东药玻/600529.SH
2019-03-2524.6025.3524.2124.52-2.31%-1.41%6.71%3,480,30086,558,00079%24.871.57%24.452.41%23.831.69%22.981.38%0.81%
凯盛科技/600552.SH
2019-03-255.685.795.615.66-2.58%-0.86%-5.07%18,096,400103,312,00052%5.71-1.77%5.86-0.58%5.88-0.09%5.96-0.68%-0.49%
国睿科技/600562.SH
2019-03-2517.1518.8817.0018.417.28%0.29%4.73%24,840,100456,000,000277%18.367.39%18.015.64%17.814.10%17.581.77%0.79%
金晶科技/600586.SH
2019-03-253.573.763.533.681.10%-0.05%1.80%34,601,600127,410,000169%3.681.99%3.660.91%3.640.89%3.620.67%0.43%
福耀玻璃/600660.SH
2019-03-2524.0024.1423.8223.95-1.16%-0.23%-1.31%13,123,000315,021,00060%24.01-0.96%24.22-0.70%24.380.12%24.27-0.03%-0.17%
凤凰股份/600716.SH
2019-03-255.265.595.245.481.86%1.01%11.95%29,338,300159,167,000143%5.432.75%5.313.35%5.142.78%4.902.56%0.57%
鲁信创投/600783.SH
2019-03-2528.0030.5025.8525.95-9.64%-7.91%0.66%96,089,1002,707,816,000171%28.18-0.11%27.783.47%26.814.45%25.782.50%0.75%
云煤能源/600792.SH
2019-03-253.723.803.683.75-2.34%-0.13%-1.45%9,574,50035,955,00054%3.76-1.52%3.83-1.60%3.860.05%3.810.16%-0.08%
耀皮玻璃/600819.SH
2019-03-255.686.155.585.953.66%0.29%7.46%10,601,70062,902,000123%5.934.23%5.792.64%5.682.40%5.541.21%1.11%
洛阳玻璃/600876.SH
2019-03-2513.7214.5713.6013.98-1.62%-0.48%3.48%10,822,500152,029,000174%14.052.38%13.771.83%13.651.57%13.510.50%0.22%
石英股份/603688.SH
2019-03-2515.4316.0015.2515.48-0.77%-1.16%0.43%2,749,80043,065,00086%15.660.73%15.650.75%15.560.36%15.410.54%0.15%