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沈机/000410.SZ
2020-01-216.386.406.216.22-2.81%-1.18%-5.63%5,553,00034,952,000110%6.29-2.10%6.41-1.39%6.47-1.18%6.59-0.99%-0.45%
中兵红箭/000519.SZ
2020-01-218.168.167.907.95-2.69%-0.56%-6.97%34,978,900279,649,00059%8.00-1.75%8.09-1.31%8.16-1.29%8.55-0.18%0.58%
大冷股份/000530.SZ
2020-01-213.933.943.883.89-1.52%-0.44%-2.11%3,081,70012,041,00070%3.91-0.46%3.92-0.38%3.94-0.71%3.97-0.13%0.16%
创元科技/000551.SZ
2020-01-217.177.467.157.280.97%-0.60%3.19%8,800,70064,458,000201%7.322.98%7.201.91%7.141.52%7.060.86%0.33%
苏常柴A/000570.SZ
2020-01-214.714.714.564.57-3.38%-1.04%-2.99%3,144,10014,519,00072%4.62-0.88%4.66-0.17%4.67-0.72%4.71-0.17%0.17%
威孚高科/000581.SZ
2020-01-2119.8919.9619.3519.40-2.22%-0.77%-3.02%6,863,800134,189,000101%19.55-1.39%19.79-1.39%19.94-0.79%20.01-0.17%0.33%
宝塔实业/000595.SZ
2020-01-213.113.142.963.11-2.81%1.20%-7.58%18,639,60057,273,00073%3.07-3.64%3.13-2.64%3.18-2.18%3.37-0.68%0.15%
中油资本/000617.SZ
2020-01-2111.6411.6511.5011.51-1.12%-0.33%-2.95%1,546,20017,856,00052%11.55-0.46%11.60-0.81%11.74-1.04%11.86-0.32%-0.15%
中核科技/000777.SZ
2020-01-2112.8212.8512.5812.61-1.48%-0.36%-1.96%3,186,70040,328,00053%12.660.14%12.63-0.07%12.67-0.70%12.860.11%0.42%
冰轮环境/000811.SZ
2020-01-217.617.617.377.50-1.45%0.40%1.12%9,448,40070,576,000104%7.47-2.47%7.610.21%7.550.32%7.420.26%0.50%
ST慧业/000816.SZ
2020-01-211.461.471.401.41-3.42%-1.33%-6.87%15,436,70022,058,000103%1.43-2.32%1.45-1.83%1.47-1.81%1.51-0.92%-0.12%
秦川机床/000837.SZ
2020-01-214.324.414.284.391.15%0.85%0.27%6,471,20028,172,000133%4.350.93%4.340.19%4.34-0.28%4.38-0.30%0.10%
云内动力/000903.SZ
2020-01-212.682.762.672.752.23%0.44%3.34%18,935,70051,853,000201%2.742.28%2.701.73%2.681.21%2.660.83%0.35%
景峰医药/000908.SZ
2020-01-213.533.633.483.572.88%0.08%-1.71%25,951,70092,579,000154%3.575.00%3.470.38%3.51-0.40%3.63-1.57%-0.49%
盈峰环境/000967.SZ
2020-01-216.406.416.276.32-1.25%-0.33%-2.06%8,949,80056,752,000101%6.34-1.06%6.39-1.02%6.46-1.04%6.45-0.02%0.33%
精功科技/002006.SZ
2020-01-214.694.734.644.700.21%0.32%-5.22%3,084,00014,449,00032%4.690.04%4.74-2.01%4.83-0.78%4.960.22%0.37%
盾安环境/002011.SZ
2020-01-215.165.195.065.13-2.29%0.23%1.20%18,656,60095,483,000112%5.120.10%5.100.43%5.09-0.16%5.070.24%0.13%
轴研科技/002046.SZ
2020-01-216.946.946.776.79-2.16%-0.66%-2.32%2,202,10015,052,00077%6.84-0.89%6.85-0.16%6.86-0.41%6.95-0.20%0.15%
三花智控/002050.SZ
2020-01-2119.6219.9619.3519.77-0.05%0.43%0.43%33,288,200655,277,00065%19.690.71%19.560.52%19.51-1.03%19.690.36%0.80%
长城影视/002071.SZ
2020-01-213.343.553.313.415.25%-0.76%-0.90%30,460,200104,653,000191%3.446.58%3.362.25%3.360.21%3.44-1.06%-0.70%
广东鸿图/002101.SZ
2020-01-218.068.067.887.91-2.22%-0.28%-7.16%6,307,30050,031,00040%7.93-1.13%8.02-1.11%8.15-2.55%8.520.17%0.90%
信隆健康/002105.SZ
2020-01-217.437.646.896.91-5.08%-4.28%-7.26%23,648,100170,707,00084%7.222.75%7.050.80%7.09-2.76%7.450.23%1.45%
*ST天马/002122.SZ
2020-01-211.941.941.881.89-2.58%-0.68%-4.40%5,404,00010,283,000104%1.90-1.86%1.92-1.28%1.94-1.02%1.98-0.90%-0.06%
ST新光/002147.SZ
2020-01-212.172.222.122.190.92%1.25%-4.91%6,572,90014,219,00073%2.160.61%2.17-0.87%2.20-1.61%2.30-0.13%0.56%
汉钟精机/002158.SZ
2020-01-219.259.258.999.02-2.49%-0.78%-2.80%9,011,40081,921,000106%9.09-1.30%9.15-0.53%9.22-1.60%9.28-0.22%0.30%
大连重工/002204.SZ
2020-01-213.263.273.203.22-1.53%-0.62%-2.10%6,258,20020,275,00066%3.240.34%3.230.00%3.24-0.58%3.29-0.12%0.15%
达 意 隆/002209.SZ
2020-01-217.017.166.896.92-2.26%-1.23%-3.41%2,214,10015,512,00066%7.010.29%7.02-1.13%7.13-0.71%7.16-0.32%0.15%
特 尔 佳/002213.SZ
2020-01-2113.1113.2912.8512.95-1.37%-0.69%-3.55%2,516,80032,820,00054%13.04-0.31%13.06-0.06%13.08-0.61%13.43-0.13%0.98%
西仪股份/002265.SZ
2020-01-219.019.018.758.79-2.44%-0.42%-5.78%2,868,20025,317,00049%8.83-2.21%8.98-1.10%9.03-0.90%9.33-0.17%0.34%
川润股份/002272.SZ
2020-01-214.644.644.504.50-3.02%-0.99%-3.12%6,123,80027,835,000142%4.55-2.01%4.60-0.97%4.62-1.24%4.65-0.30%0.21%
博深股份/002282.SZ
2020-01-218.418.418.238.26-1.67%-0.43%-2.12%1,025,7008,509,00081%8.30-0.90%8.33-0.30%8.36-0.54%8.44-0.27%0.04%
泰尔股份/002347.SZ
2020-01-214.564.584.474.48-2.40%-1.17%-4.56%4,549,80020,623,00048%4.53-0.77%4.55-0.33%4.61-2.68%4.69-0.02%0.34%
康盛股份/002418.SZ
2020-01-212.742.742.672.67-2.55%-0.71%-7.45%13,129,40035,302,00059%2.69-1.72%2.73-1.66%2.78-1.35%2.89-0.72%-0.09%
中粮资本/002423.SZ
2020-01-219.599.599.399.39-3.00%-0.80%-3.56%3,934,60037,246,00077%9.47-1.62%9.55-0.56%9.62-1.98%9.74-0.28%0.10%
胜利精密/002426.SZ
2020-01-212.292.292.262.26-1.74%-0.62%-6.84%39,459,10089,735,00065%2.27-0.57%2.31-1.50%2.35-1.51%2.43-0.57%0.00%
江苏神通/002438.SZ
2020-01-218.738.868.658.810.57%0.27%4.21%5,457,00047,947,000116%8.792.13%8.660.97%8.570.88%8.450.73%0.46%
巨星科技/002444.SZ
2020-01-2111.5012.2511.3711.957.27%0.61%5.16%34,222,200406,451,000273%11.887.61%11.603.70%11.502.79%11.361.67%0.52%
新筑股份/002480.SZ
2020-01-213.943.943.873.87-1.02%-0.69%-2.79%2,509,9009,782,00063%3.90-0.03%3.90-0.18%3.92-0.63%3.98-0.33%0.00%
天汽模/002510.SZ
2020-01-215.806.025.715.83-1.02%-1.07%-6.26%75,459,100444,687,00054%5.891.17%5.85-0.17%5.85-2.01%6.220.03%2.73%
宝馨科技/002514.SZ
2020-01-215.445.535.365.450.18%-0.33%-2.01%5,447,70029,790,00067%5.471.92%5.390.15%5.44-0.78%5.56-0.50%-0.48%
日发精机/002520.SZ
2020-01-217.737.847.627.64-1.16%-0.79%0.74%3,770,60029,039,00079%7.701.62%7.560.81%7.56-0.30%7.580.84%0.89%
金财互联/002530.SZ
2020-01-2116.4116.7816.0116.10-2.42%-1.03%9.72%16,519,200268,723,00063%16.273.64%15.671.65%15.401.87%14.671.38%1.96%
新界泵业/002532.SZ
2020-01-216.796.856.516.60-3.37%-0.56%1.52%6,916,30045,902,000114%6.64-1.99%6.730.51%6.640.94%6.500.56%0.76%
海联金汇/002537.SZ
2020-01-217.217.216.976.97-3.46%-1.25%-8.90%20,693,200146,059,00053%7.06-1.99%7.27-2.81%7.56-1.12%7.65-0.09%0.62%
宝鼎科技/002552.SZ
2020-01-2123.5423.5422.0722.23-5.81%-2.33%-9.70%11,533,000262,488,00093%22.76-3.67%23.80-3.70%24.27-1.71%24.62-2.01%-1.19%
亚威股份/002559.SZ
2020-01-215.936.035.865.970.17%0.13%2.54%9,264,60055,239,000137%5.961.46%5.891.10%5.850.72%5.820.41%0.26%
豪迈科技/002595.SZ
2020-01-2121.0521.4520.8621.281.09%0.54%5.21%2,216,50046,912,000119%21.170.77%21.011.35%20.731.13%20.230.94%0.62%
山东章鼓/002598.SZ
2020-01-216.476.476.346.40-1.23%-0.14%-4.00%1,917,10012,286,00042%6.41-0.23%6.41-0.17%6.42-0.30%6.670.06%0.66%
申科股份/002633.SZ
2020-01-218.988.988.408.70-2.90%1.42%-0.83%3,417,70029,316,000162%8.58-3.21%8.73-0.64%8.74-0.70%8.77-0.47%0.26%
雪人股份/002639.SZ
2020-01-219.239.288.868.87-3.48%-2.04%-1.74%50,007,100452,822,000106%9.06-1.72%9.270.27%9.170.32%9.030.28%0.55%
亿利达/002686.SZ
2020-01-216.056.055.955.97-1.00%-0.50%-7.50%3,013,20018,080,00062%6.00-0.89%6.10-1.66%6.20-1.34%6.45-3.56%-0.58%
机器人/300024.SZ
2020-01-2114.8515.4714.7015.202.15%0.44%3.16%46,423,600702,577,000218%15.132.79%14.922.11%14.831.51%14.730.77%0.31%
钢研高纳/300034.SZ
2020-01-2115.3915.4715.2215.24-0.85%-0.50%-6.47%5,429,40083,161,00060%15.320.15%15.70-2.04%16.08-1.50%16.30-0.49%0.08%
豫金刚石/300064.SZ
2020-01-213.333.343.263.26-2.40%-0.82%-4.09%4,752,90015,622,00065%3.29-0.61%3.30-0.72%3.33-0.92%3.40-0.53%0.15%
易成新能/300080.SZ
2020-01-215.425.425.205.20-3.70%-1.81%-5.80%5,564,20029,466,00080%5.30-1.47%5.35-0.93%5.40-1.59%5.52-0.83%0.15%
金通灵/300091.SZ
2020-01-214.134.164.064.07-0.49%-0.71%-2.40%11,870,00048,656,00066%4.100.52%4.080.05%4.09-0.61%4.17-0.69%-0.05%
科新机电/300092.SZ
2020-01-217.377.437.237.23-1.90%-1.05%-4.89%3,168,40023,152,00059%7.31-0.52%7.39-3.48%7.63-0.46%7.60-0.16%0.41%
华伍股份/300095.SZ
2020-01-216.026.035.885.89-2.16%-0.64%-3.30%4,263,90025,277,00095%5.93-1.12%5.98-0.95%6.02-0.78%6.09-0.49%0.08%
智云股份/300097.SZ
2020-01-218.879.358.869.010.45%-0.98%-5.26%6,918,80062,951,00078%9.105.69%8.89-0.88%9.06-1.08%9.51-0.55%-0.23%
锐奇股份/300126.SZ
2020-01-216.156.265.945.99-2.12%-0.45%-5.00%6,032,50036,299,00080%6.02-3.94%6.15-0.47%6.15-1.25%6.31-0.19%0.83%
中金环境/300145.SZ
2020-01-213.653.683.573.59-2.45%-0.75%-1.29%25,443,50092,040,00086%3.62-1.98%3.69-1.26%3.710.19%3.640.50%0.23%
昌红科技/300151.SZ
2020-01-218.438.528.408.460.24%-0.13%-3.24%1,431,20012,124,00037%8.470.98%8.47-0.42%8.55-0.38%8.74-0.11%-0.06%
瑞凌股份/300154.SZ
2020-01-215.725.745.645.64-1.40%-0.77%-1.84%1,742,0009,902,00061%5.680.28%5.67-0.16%5.70-0.71%5.75-0.16%0.15%
华中数控/300161.SZ
2020-01-2115.0115.4814.6715.403.01%2.39%5.44%4,131,70062,141,000216%15.042.70%14.772.14%14.661.24%14.610.76%0.24%
四方达/300179.SZ
2020-01-217.027.066.716.74-4.80%-1.19%-5.42%14,938,200101,891,00079%6.82-3.44%6.97-0.68%6.95-1.04%7.130.37%1.46%
通裕重工/300185.SZ
2020-01-211.841.841.811.81-1.63%-0.66%-2.27%11,931,50021,734,00061%1.82-0.22%1.820.00%1.83-0.44%1.85-0.22%0.24%
佳士科技/300193.SZ
2020-01-218.848.888.708.79-0.34%0.13%0.49%4,242,70037,247,00084%8.780.91%8.660.57%8.64-0.14%8.75-0.22%-0.16%
东方电热/300217.SZ
2020-01-212.342.382.322.34-0.85%0.00%-6.36%12,290,90028,763,00056%2.341.08%2.35-1.26%2.39-1.56%2.50-1.11%0.05%
依米康/300249.SZ
2020-01-216.796.876.666.80-1.16%0.49%1.28%12,388,70083,832,00097%6.77-0.54%6.73-0.25%6.740.07%6.710.05%0.29%
开山股份/300257.SZ
2020-01-2110.5210.5510.2110.26-2.29%-0.68%-4.66%2,769,60028,609,00084%10.33-0.74%10.46-1.01%10.55-1.11%10.76-0.56%-0.26%
新莱应材/300260.SZ
2020-01-2113.5013.5013.2113.35-1.40%0.28%4.49%3,825,20050,924,000107%13.310.29%13.201.02%13.030.96%12.780.71%0.67%
隆华科技/300263.SZ
2020-01-215.585.685.505.51-1.96%-1.61%-2.77%16,324,60091,424,00086%5.600.59%5.58-0.14%5.60-0.36%5.67-0.05%0.33%
兴源环境/300266.SZ
2020-01-213.603.643.583.58-1.38%-0.56%-3.79%13,156,50047,369,00060%3.60-0.50%3.64-0.93%3.69-1.39%3.72-0.27%0.25%
华昌达/300278.SZ
2020-01-214.634.664.454.45-2.41%-2.24%-10.01%9,778,30044,513,00036%4.550.26%4.55-0.78%4.60-1.90%4.950.14%0.99%
紫天科技/300280.SZ
2020-01-2119.3219.3918.4618.59-3.13%-1.12%0.93%6,504,300122,283,00068%18.80-0.78%19.040.33%18.740.41%18.420.45%0.96%
红宇新材/300345.SZ
2020-01-217.387.547.247.271.11%-1.10%-5.55%10,719,50078,795,00080%7.352.57%7.33-2.15%7.47-0.90%7.70-1.33%-0.56%
康跃科技/300391.SZ
2020-01-218.738.768.508.56-3.39%-0.80%-16.98%14,236,000122,837,00036%8.63-3.50%8.92-3.22%9.47-7.18%10.31-0.69%4.39%
劲拓股份/300400.SZ
2020-01-2114.3014.5514.1814.20-1.93%-1.12%-3.86%4,163,10059,788,00052%14.360.17%14.65-1.08%14.74-0.37%14.770.04%0.31%
ST坊展/600149.SH
2020-01-215.345.355.165.19-2.81%-1.18%-3.46%3,403,00017,873,000147%5.25-1.65%5.32-1.74%5.36-0.67%5.38-0.44%-0.08%
全柴动力/600218.SH
2020-01-2111.0111.0410.5210.53-4.27%-1.89%-8.56%12,162,200130,542,00070%10.73-2.12%10.98-2.11%11.16-1.71%11.52-0.57%0.13%
青海华鼎/600243.SH
2020-01-213.873.953.863.86-10.02%-0.18%-11.75%6,148,50023,778,00089%3.87-8.86%4.10-4.56%4.23-3.23%4.37-1.58%-0.22%
国机汽车/600335.SH
2020-01-216.036.105.875.90-2.96%-0.86%-5.36%9,712,00057,796,00066%5.95-1.94%6.01-1.20%6.10-1.82%6.230.06%0.69%
航天动力/600343.SH
2020-01-219.639.649.289.33-2.61%-0.64%-1.12%8,566,30080,434,000104%9.39-1.19%9.420.15%9.380.09%9.44-0.10%0.13%
湘电股份/600416.SH
2020-01-216.276.806.276.610.92%0.26%-1.59%17,569,700115,834,000213%6.591.63%6.550.40%6.57-0.77%6.72-0.92%-0.30%
百利电气/600468.SH
2020-01-214.124.184.034.07-2.40%-0.22%1.22%12,187,90049,719,00061%4.08-1.57%4.11-1.23%4.120.56%4.020.35%1.03%
双良节能/600481.SH
2020-01-213.273.273.213.23-0.92%-0.09%-1.91%4,025,00013,014,00072%3.23-0.31%3.25-0.46%3.27-0.64%3.29-0.33%-0.05%
晋西车轴/600495.SH
2020-01-214.254.264.204.21-1.41%-0.52%-1.91%6,990,80029,587,00053%4.23-0.31%4.24-0.66%4.29-0.53%4.29-0.05%0.24%
济川药业/600566.SH
2020-01-2125.3327.1225.3226.717.36%1.31%6.71%26,097,600688,033,000330%26.366.62%25.714.74%25.463.35%25.032.64%0.49%
龙溪股份/600592.SH
2020-01-2114.5315.0013.7313.73-10.03%-1.33%-15.41%20,824,100289,762,000159%13.92-11.85%15.51-7.23%16.04-5.60%16.23-2.73%0.79%
汇通能源/600605.SH
2020-01-2111.4611.6811.2311.41-2.31%-0.77%-2.42%917,30010,547,00076%11.50-0.47%11.60-0.87%11.73-0.23%11.69-0.17%0.30%
中航重机/600765.SH
2020-01-2110.0810.089.939.97-1.09%0.00%0.00%4,857,40048,497,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
上柴股份/600841.SH
2020-01-217.167.307.157.18-1.24%0.00%0.00%835,6006,038,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中航高科/600862.SH
2020-01-2111.8812.1811.6811.750.09%0.00%0.00%16,839,200200,978,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
渤海汽车/600960.SH
2020-01-213.253.263.173.19-2.15%0.00%0.00%5,373,90017,265,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
建设机械/600984.SH
2020-01-2111.9012.2011.3211.86-1.66%0.00%0.00%18,241,300216,933,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
晋亿实业/601002.SH
2020-01-215.985.985.845.85-2.17%0.00%0.00%6,236,90036,836,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
恒立液压/601100.SH
2020-01-2151.6851.7949.5750.791.54%0.00%0.00%7,093,600362,032,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
杭齿前进/601177.SH
2020-01-219.869.939.699.74-1.81%0.00%0.00%2,581,90025,210,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
陕鼓动力/601369.SH
2020-01-216.536.676.406.631.07%0.00%0.00%7,122,20046,599,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
合锻智能/603011.SH
2020-01-215.155.155.005.00-2.72%0.00%0.00%5,836,10029,521,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宁波精达/603088.SH
2020-01-219.8010.029.569.911.75%0.00%0.00%2,601,50025,522,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
应流股份/603308.SH
2020-01-2116.6917.1316.4016.42-1.38%0.00%0.00%7,444,400124,782,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
纽威股份/603699.SH
2020-01-2114.0614.0613.6513.68-2.01%0.00%0.00%2,304,30031,681,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%