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
沈阳机床/000410.SZ
2019-03-258.068.637.968.363.34%-0.43%1.54%37,486,300314,718,000177%8.404.62%8.242.27%8.201.84%8.230.66%-0.13%
中兵红箭/000519.SZ
2019-03-258.649.578.579.134.82%-1.03%7.29%83,583,800771,081,000192%9.237.62%8.834.89%8.673.81%8.512.20%0.64%
大冷股份/000530.SZ
2019-03-254.894.954.794.85-2.81%-0.70%-8.78%23,532,400114,924,00037%4.88-2.11%4.96-0.80%4.980.51%5.32-0.34%2.35%
创元科技/000551.SZ
2019-03-257.527.887.487.55-1.31%-2.01%3.03%9,969,40076,818,000133%7.711.40%7.571.98%7.471.51%7.330.99%0.49%
苏常柴A/000570.SZ
2019-03-256.086.205.905.90-9.92%-1.45%-1.35%44,656,200267,367,000137%5.99-9.00%6.45-0.02%6.220.03%5.980.61%2.73%
威孚高科/000581.SZ
2019-03-2524.3324.6623.5023.68-4.05%-1.19%2.34%14,062,200337,008,000117%23.97-2.28%24.210.90%23.860.99%23.141.07%0.79%
宝塔实业/000595.SZ
2019-03-253.824.093.733.982.31%0.99%3.73%37,300,400146,989,000134%3.94-0.05%3.920.77%3.890.72%3.840.63%0.20%
中油资本/000617.SZ
2019-03-2514.0814.2013.8513.93-3.80%-0.54%-3.79%7,546,500105,696,00059%14.01-3.70%14.69-1.36%14.850.12%14.480.23%0.78%
中核科技/000777.SZ
2019-03-2514.8715.7814.8115.320.33%-0.72%0.63%18,801,500290,132,000104%15.430.94%15.400.24%15.520.59%15.220.34%0.32%
冰轮环境/000811.SZ
2019-03-258.088.377.968.230.37%0.48%5.11%19,127,800156,684,00058%8.19-0.06%8.280.39%8.21-0.40%7.831.49%1.95%
*ST慧业/000816.SZ
2019-03-252.492.582.462.53-1.17%0.08%3.35%33,310,00084,193,00070%2.53-0.12%2.550.31%2.550.43%2.450.91%1.39%
秦川机床/000837.SZ
2019-03-255.045.675.025.6710.10%4.27%10.03%28,286,600153,812,000196%5.446.61%5.293.02%5.232.47%5.151.54%0.22%
云内动力/000903.SZ
2019-03-253.103.153.073.12-1.27%-0.16%0.39%19,478,60060,864,00069%3.13-0.06%3.130.55%3.100.36%3.110.03%0.23%
景峰医药/000908.SZ
2019-03-255.515.605.485.49-2.49%-0.72%-1.22%9,405,30052,010,00060%5.53-0.07%5.550.22%5.55-0.27%5.560.40%0.67%
盈峰环境/000967.SZ
2019-03-256.957.056.836.92-1.28%-0.35%0.03%4,420,60030,696,00079%6.94-0.62%6.970.17%6.950.19%6.920.12%0.24%
精功科技/002006.SZ
2019-03-256.406.756.316.580.92%0.05%2.48%17,679,100116,269,000115%6.582.85%6.471.71%6.421.23%6.420.41%0.44%
盾安环境/002011.SZ
2019-03-256.106.236.066.10-3.17%-0.86%-4.98%27,488,000169,135,00043%6.15-2.50%6.33-0.08%6.39-1.11%6.420.56%1.20%
轴研科技/002046.SZ
2019-03-258.649.228.589.012.39%-0.03%4.65%10,011,00090,229,000167%9.012.74%8.871.92%8.771.56%8.611.22%0.46%
三花智控/002050.SZ
2019-03-2515.9116.1715.7515.95-1.18%0.28%-2.65%14,259,500226,798,000105%15.91-1.17%16.03-0.99%16.15-0.81%16.38-0.20%0.46%
长城影视/002071.SZ
2019-03-255.375.655.265.35-1.65%-2.30%-1.62%24,040,000131,652,000101%5.480.72%5.461.04%5.440.20%5.440.15%0.69%
广东鸿图/002101.SZ
2019-03-259.329.389.239.29-1.59%-0.28%-0.36%3,306,00030,799,00055%9.32-0.49%9.39-0.31%9.440.07%9.320.34%0.20%
信隆健康/002105.SZ
2019-03-255.065.155.005.10-0.58%0.49%-2.76%5,669,80028,774,00045%5.08-0.61%5.12-0.31%5.320.25%5.250.10%0.97%
*ST天马/002122.SZ
2019-03-253.553.603.433.604.96%1.29%21.42%17,211,60061,166,00063%3.554.19%3.404.56%3.234.16%2.972.84%3.19%
ST新光/002147.SZ
2019-03-253.223.363.183.330.91%1.15%1.00%32,043,100105,487,00081%3.29-0.03%3.32-0.84%3.340.42%3.30-0.45%0.50%
汉钟精机/002158.SZ
2019-03-2510.9911.2010.6710.79-4.60%-1.35%1.29%20,603,200225,359,00070%10.94-2.02%11.190.07%11.020.80%10.650.67%0.73%
大连重工/002204.SZ
2019-03-254.904.964.664.969.98%2.23%12.88%122,740,200595,569,000544%4.858.33%4.6613.74%4.5613.01%4.3911.64%1.41%
达 意 隆/002209.SZ
2019-03-258.358.578.298.39-1.41%-0.50%-5.61%3,965,60033,439,00042%8.430.06%8.420.69%8.380.11%8.89-0.39%1.13%
特 尔 佳/002213.SZ
2019-03-2510.2810.5010.0710.400.97%0.38%-1.95%9,462,80098,043,00079%10.360.78%10.310.62%10.261.00%10.61-0.88%-0.15%
西仪股份/002265.SZ
2019-03-2511.0011.0011.0011.0010.00%0.00%11.19%6,373,00070,103,00084%11.0011.33%10.113.74%9.972.51%9.891.20%0.54%
川润股份/002272.SZ
2019-03-255.505.515.365.38-4.10%-0.61%-0.57%15,253,50082,573,00091%5.41-5.93%5.600.00%5.530.11%5.410.50%0.63%
博深工具/002282.SZ
2019-03-2510.9811.0410.7110.77-4.44%-1.00%3.08%10,845,500117,991,000138%10.88-0.69%10.841.12%10.701.19%10.451.08%0.63%
泰尔股份/002347.SZ
2019-03-254.784.864.744.79-1.84%-0.44%-4.47%9,262,30044,564,00042%4.81-0.83%4.86-0.51%4.87-0.04%5.010.20%0.94%
康盛股份/002418.SZ
2019-03-254.765.164.725.042.23%0.98%6.26%71,821,100358,452,00094%4.994.02%4.881.04%4.840.02%4.741.17%1.08%
中原特钢/002423.SZ
2019-03-2511.4511.8811.4511.48-4.17%-1.37%-2.45%9,413,600109,568,00077%11.64-1.76%11.780.13%11.72-0.21%11.77-0.23%-0.95%
胜利精密/002426.SZ
2019-03-253.633.703.603.65-1.62%-0.30%-4.35%40,899,000149,732,00059%3.66-0.49%3.71-0.19%3.72-0.32%3.82-0.55%0.06%
江苏神通/002438.SZ
2019-03-258.108.297.878.201.11%1.20%7.46%11,428,70092,602,000117%8.10-1.54%8.022.95%7.781.10%7.631.07%1.11%
巨星科技/002444.SZ
2019-03-2512.1012.2811.9211.94-3.32%-1.40%-2.19%8,753,800106,004,00053%12.11-1.01%12.23-0.49%12.30-0.06%12.210.48%0.76%
新筑股份/002480.SZ
2019-03-256.046.075.995.99-2.44%-0.50%0.17%10,462,60062,984,00086%6.02-1.26%6.050.27%6.030.25%5.980.35%0.24%
天汽模/002510.SZ
2019-03-254.915.124.874.98-0.40%-0.82%-0.06%38,029,500190,928,000108%5.021.74%4.971.16%4.950.49%4.980.55%0.60%
宝馨科技/002514.SZ
2019-03-256.656.976.586.952.81%1.22%2.33%12,997,30089,242,00083%6.872.11%6.751.38%6.72-0.53%6.790.67%1.06%
日发精机/002520.SZ
2019-03-258.789.668.689.6610.02%2.54%11.05%20,693,000194,939,000254%9.427.53%9.085.00%8.923.98%8.702.98%0.70%
金财互联/002530.SZ
2019-03-2510.7110.9810.6610.75-2.54%-0.44%-2.34%13,878,400149,850,00079%10.801.75%10.730.06%10.770.14%11.010.54%1.77%
新界泵业/002532.SZ
2019-03-126.026.145.956.060.66%-0.10%3.64%6,034,30036,607,00098%6.073.02%5.930.47%5.930.66%5.850.85%0.77%
海联金汇/002537.SZ
2019-03-2512.1112.1411.9912.05-1.23%-0.06%-3.26%5,544,40066,848,00058%12.06-0.38%12.15-0.26%12.21-0.73%12.46-0.67%0.50%
宝鼎科技/002552.SZ
2019-03-258.329.108.008.867.13%2.14%12.78%27,167,700235,652,000326%8.6710.27%8.247.79%8.097.00%7.864.64%-0.32%
亚威股份/002559.SZ
2019-03-258.188.458.128.31-0.24%-0.46%-0.32%4,481,20037,407,00072%8.350.63%8.330.67%8.290.27%8.34-0.31%0.27%
豪迈科技/002595.SZ
2019-03-2521.3021.8721.0521.34-0.65%-0.40%3.13%1,530,80032,798,00085%21.431.12%21.250.59%21.190.39%20.690.80%0.92%
山东章鼓/002598.SZ
2019-03-258.008.327.958.190.99%0.09%2.98%4,218,40034,518,00089%8.181.87%8.120.57%8.080.60%7.950.62%0.51%
申科股份/002633.SZ
2019-03-259.6310.289.5010.154.64%1.65%4.36%6,697,20066,869,000178%9.994.80%9.772.13%9.840.79%9.730.80%0.76%
雪人股份/002639.SZ
2019-03-2511.1512.4110.9011.572.57%-2.34%15.38%105,757,5001,252,911,000238%11.858.13%11.408.37%10.888.14%10.036.20%1.81%
亿利达/002686.SZ
2019-03-257.557.617.427.610.13%1.25%2.31%3,318,30024,941,00079%7.52-1.57%7.58-0.07%7.550.44%7.440.30%0.24%
机器人/300024.SZ
2019-03-2519.4019.8419.2819.41-2.27%-0.56%-2.94%22,507,100439,323,00053%19.52-1.63%20.11-1.76%20.29-0.02%20.000.06%0.84%
钢研高纳/300034.SZ
2019-03-2513.6014.3513.3113.871.99%-1.14%5.39%16,507,400231,600,000136%14.032.77%13.742.92%13.432.18%13.161.54%0.81%
豫金刚石/300064.SZ
2019-03-255.455.515.375.39-3.06%-1.05%-2.60%11,348,50061,814,00067%5.45-0.89%5.51-0.25%5.52-0.18%5.530.35%0.49%
易成新能/300080.SZ
2019-03-256.987.026.866.88-4.04%-0.61%0.98%22,497,100155,732,00097%6.92-3.05%7.060.73%6.950.74%6.810.13%-0.31%
金通灵/300091.SZ
2019-03-255.185.515.175.441.87%1.95%2.06%64,607,600344,739,00067%5.341.25%5.33-0.89%5.40-1.48%5.330.62%0.98%
科新机电/300092.SZ
2019-03-257.588.467.548.054.27%1.18%4.25%13,923,800110,780,000124%7.964.14%7.782.30%7.810.84%7.720.80%0.61%
华伍股份/300095.SZ
2019-03-256.286.966.286.969.95%1.31%10.07%26,424,300181,529,000194%6.8710.43%6.586.56%6.454.79%6.322.38%0.74%
智云股份/300097.SZ
2019-03-2513.3513.5913.3313.40-1.83%-0.32%-7.37%6,719,50090,333,00049%13.44-0.47%13.61-0.29%13.640.07%14.47-2.90%-0.59%
锐奇股份/300126.SZ
2019-03-256.316.666.186.37-0.16%-1.42%2.03%10,769,90069,593,00070%6.461.68%6.381.72%6.281.49%6.240.43%0.63%
中金环境/300145.SZ
2019-03-254.224.334.184.21-3.00%-1.13%0.53%28,900,800123,072,00057%4.26-0.42%4.32-0.30%4.280.71%4.190.50%0.48%
昌红科技/300151.SZ
2019-03-256.616.856.566.730.30%0.07%1.85%5,152,40034,652,00067%6.730.87%6.660.38%6.710.37%6.610.56%0.61%
瑞凌股份/300154.SZ
2019-03-256.146.436.126.382.57%0.82%3.69%8,072,90051,083,000161%6.332.73%6.251.81%6.201.37%6.150.82%0.29%
华中数控/300161.SZ
2019-03-2514.3715.4514.2014.72-0.14%-0.63%-1.68%5,245,70077,710,00066%14.810.01%14.970.10%14.870.76%14.970.13%0.61%
四方达/300179.SZ
2019-03-254.864.974.824.950.00%0.47%2.10%6,183,50030,464,00086%4.930.41%4.900.87%4.850.33%4.850.23%0.34%
通裕重工/300185.SZ
2019-03-252.222.462.182.469.82%3.02%7.24%233,894,100558,566,000260%2.396.94%2.344.41%2.323.11%2.291.01%0.35%
佳士科技/300193.SZ
2019-03-258.228.368.188.23-2.14%-0.54%0.16%5,750,30047,584,00049%8.28-1.32%8.330.02%8.32-0.99%8.220.58%0.71%
东方电热/300217.SZ
2019-03-253.143.193.123.14-1.57%-0.44%-2.67%23,489,90074,091,00063%3.15-0.13%3.160.06%3.18-0.63%3.230.12%0.59%
依米康/300249.SZ
2019-03-257.808.037.807.81-3.82%-1.06%-6.82%15,481,600122,205,00056%7.89-2.75%8.10-0.19%8.08-0.36%8.38-1.70%-0.28%
开山股份/300257.SZ
2019-03-2513.6113.7413.4213.51-1.96%-0.50%-0.08%2,618,30035,552,00073%13.58-0.43%13.600.72%13.500.45%13.52-0.03%0.07%
新莱应材/300260.SZ
2019-03-2511.7912.0911.5911.830.00%-0.40%2.21%3,258,20038,699,00088%11.881.71%11.731.40%11.620.90%11.570.17%0.16%
隆华科技/300263.SZ
2019-03-256.306.646.066.390.79%0.38%5.60%64,792,800412,454,000184%6.371.29%6.262.24%6.162.00%6.051.37%0.51%
兴源环境/300266.SZ
2019-03-224.404.424.234.36-1.58%0.60%0.76%51,381,500222,702,00072%4.33-1.86%4.340.42%4.310.70%4.33-0.55%0.50%
华昌达/300278.SZ
2019-03-258.408.968.328.731.04%-0.31%-3.87%33,280,100291,426,00084%8.762.84%8.631.65%8.541.53%9.08-1.68%-0.28%
紫天科技/300280.SZ
2019-03-2529.7029.7529.3029.35-2.69%-0.52%-9.49%5,848,900172,563,00062%29.50-2.95%30.43-2.05%31.10-1.60%32.43-1.47%-1.76%
红宇新材/300345.SZ
2019-03-255.155.445.035.352.88%1.19%3.62%23,298,400123,180,000118%5.292.05%5.182.25%5.111.65%5.16-0.27%0.69%
康跃科技/300391.SZ
2019-03-2512.6913.2112.3013.032.20%2.33%1.33%4,634,90059,017,000117%12.73-0.41%12.81-0.81%12.91-0.09%12.86-0.17%-0.13%
劲拓股份/300400.SZ
2019-03-2519.9020.4119.6920.10-1.28%-0.41%-1.55%5,563,400112,286,00080%20.180.39%20.24-0.45%20.33-0.18%20.42-1.21%-0.24%
ST坊展/600149.SH
2019-03-257.277.276.926.980.87%-2.50%7.53%21,939,000157,058,000361%7.163.59%7.069.17%6.818.06%6.495.43%0.73%
全柴动力/600218.SH
2019-03-2512.2613.2512.2512.832.97%-0.38%-1.34%63,068,700812,289,00094%12.883.71%12.701.13%12.69-1.06%13.000.49%0.04%
青海华鼎/600243.SH
2019-03-255.265.415.225.28-0.94%-0.66%-1.79%3,384,50017,987,00065%5.32-0.11%5.37-1.56%5.430.09%5.380.21%0.81%
国机汽车/600335.SH
2019-03-257.908.057.847.88-2.96%-1.01%-0.51%21,191,600168,686,00093%7.96-1.72%8.010.43%7.97-0.03%7.920.46%0.36%
航天动力/600343.SH
2019-03-1810.8911.0210.5811.020.36%1.38%3.61%16,575,800180,177,00065%10.87-0.33%10.87-1.37%10.910.69%10.640.64%1.10%
湘电股份/600416.SH
2019-03-257.308.157.287.875.92%0.55%5.54%36,100,000282,549,000209%7.835.99%7.633.11%7.562.70%7.461.58%0.59%
百利电气/600468.SH
2019-03-256.256.256.046.05-4.27%-1.71%-6.81%12,378,40076,183,00091%6.16-2.27%6.26-0.84%6.27-2.48%6.49-0.84%0.48%
双良节能/600481.SH
2019-03-254.514.684.494.651.97%0.82%-3.10%17,669,10081,487,00063%4.611.56%4.600.26%4.62-0.07%4.800.59%1.28%
晋西车轴/600495.SH
2019-03-255.535.885.495.763.41%0.86%3.63%63,075,100360,228,000162%5.712.99%5.680.87%5.640.79%5.560.84%0.29%
济川药业/600566.SH
2019-03-2535.2935.4834.7134.74-3.10%-1.16%-3.52%8,451,800297,054,00094%35.15-1.49%35.62-0.87%35.93-0.72%36.01-0.37%0.18%
龙溪股份/600592.SH
2019-03-259.029.419.019.14-0.11%-0.86%7.20%14,064,700129,665,000126%9.220.08%9.082.65%8.872.05%8.531.54%1.44%
汇通能源/600605.SH
2019-03-2511.7712.2011.6211.91-0.17%-0.82%3.01%2,180,20026,183,000114%12.011.86%11.841.46%11.721.29%11.560.74%0.33%
中航重机/600765.SH
2019-03-2510.7311.9710.6611.9710.02%3.23%11.39%72,294,400838,331,000281%11.607.54%11.195.58%11.014.70%10.753.12%0.64%
上柴股份/600841.SH
2019-03-259.519.639.289.31-3.12%-1.15%-0.30%7,999,60075,342,00073%9.42-2.46%9.960.96%9.691.04%9.340.47%0.98%
中航高科/600862.SH
2019-03-259.1010.209.019.947.23%0.27%10.16%63,023,700624,761,000186%9.916.59%9.575.20%9.383.71%9.022.69%1.13%
渤海汽车/600960.SH
2019-03-254.344.414.314.35-1.58%-0.18%0.69%14,926,10065,052,00085%4.36-0.53%4.390.27%4.360.30%4.320.42%0.35%
建设机械/600984.SH
2019-03-256.626.746.596.68-1.76%0.16%0.88%6,282,60041,897,00062%6.67-0.20%6.77-0.18%6.750.36%6.620.27%0.52%
晋亿实业/601002.SH
2019-03-257.597.747.457.56-0.53%-0.51%2.13%40,571,100308,280,000130%7.601.70%7.531.03%7.490.27%7.400.75%0.27%
恒立液压/601100.SH
2019-03-2532.7133.1532.0032.15-3.42%-1.17%-1.32%5,609,900182,489,00080%32.53-0.57%32.69-1.06%32.96-0.60%32.580.53%1.08%
杭齿前进/601177.SH
2019-03-2514.7514.9514.6114.81-0.74%-0.13%4.16%2,046,10030,343,00054%14.83-0.88%14.94-0.21%14.870.64%14.220.85%0.80%
陕鼓动力/601369.SH
2019-03-256.797.066.726.900.29%-0.76%1.23%9,190,20063,899,000103%6.950.74%6.940.48%6.910.57%6.820.37%0.12%
合锻智能/603011.SH
2019-03-256.136.256.076.17-0.32%-0.05%-7.29%8,923,00055,080,00048%6.170.55%6.180.42%6.160.11%6.66-1.32%0.53%
宁波精达/603088.SH
2019-03-2514.1814.3714.0514.18-1.53%-0.16%-0.25%1,660,90023,589,00056%14.20-0.35%14.31-0.40%14.480.34%14.220.47%0.59%
应流股份/603308.SH
2019-03-2511.3211.8911.2611.560.70%-0.22%4.69%13,340,800154,562,000134%11.590.83%11.461.44%11.331.66%11.040.90%0.30%
纽威股份/603699.SH
2019-03-2512.4012.4112.1512.26-1.29%-0.30%-0.61%1,356,90016,686,00052%12.30-0.32%12.370.02%12.450.19%12.340.19%0.34%