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
2020-08-034.534.614.534.580.44%0.07%0.37%5,787,30026,488,000102%4.580.24%4.61-0.04%4.600.07%4.560.07%-0.01%
中兵红箭/000519.SZ
2020-08-0311.2811.9511.1811.916.24%2.21%4.08%122,067,4001,422,471,000115%11.654.72%11.401.97%11.341.20%11.440.43%0.48%
冰山冷热/000530.SZ
2020-08-034.224.434.214.361.40%0.90%6.32%37,488,500161,975,000169%4.321.96%4.221.37%4.171.41%4.101.33%0.90%
创元科技/000551.SZ
2020-08-039.559.819.459.813.37%1.41%-0.97%16,442,000159,066,00087%9.673.21%9.501.25%9.40-0.38%9.910.25%-0.64%
苏常柴A/000570.SZ
2020-08-035.015.324.995.264.99%0.86%1.33%12,140,60063,319,00099%5.224.07%5.092.21%5.051.84%5.19-2.15%-0.03%
威孚高科/000581.SZ
2020-08-0322.4223.1522.4222.803.45%-0.11%1.83%15,537,400354,632,000127%22.823.51%22.421.86%22.241.79%22.39-0.14%-0.24%
*ST宝实/000595.SZ
2020-08-031.942.051.942.055.13%0.64%1.74%12,621,50025,706,00099%2.044.09%2.002.98%1.980.92%2.020.55%0.90%
中油资本/000617.SZ
2020-08-037.407.557.407.532.03%0.56%0.25%10,092,60075,574,00098%7.491.82%7.401.37%7.321.02%7.51-0.79%-0.98%
中核科技/000777.SZ
2020-08-0313.3013.9113.3013.773.85%0.67%4.18%17,654,200241,471,000161%13.684.28%13.411.67%13.341.07%13.220.83%0.07%
冰轮环境/000811.SZ
2020-08-037.517.687.457.530.40%-0.34%4.69%16,960,800128,159,000129%7.561.92%7.431.75%7.311.53%7.190.59%-0.13%
ST慧业/000816.SZ
2020-08-031.411.441.401.431.42%0.56%0.92%21,942,70031,212,000127%1.420.78%1.42-0.14%1.420.50%1.42-0.21%-0.08%
*ST秦机/000837.SZ
2020-08-034.814.964.774.965.08%0.83%5.62%12,748,20062,705,000221%4.924.35%4.832.59%4.762.17%4.701.36%0.37%
云内动力/000903.SZ
2020-08-036.987.596.967.477.64%1.76%0.95%99,052,800727,132,000100%7.345.76%7.091.90%7.050.76%7.40-0.08%0.63%
景峰医药/000908.SZ
2020-08-036.426.666.316.511.40%0.26%10.73%133,795,800868,803,000196%6.492.66%6.264.14%6.094.05%5.882.60%0.50%
盈峰环境/000967.SZ
2020-08-0310.3410.4710.0010.150.59%0.11%7.15%24,538,800248,796,00078%10.140.48%10.031.95%9.812.02%9.471.38%0.89%
精功科技/002006.SZ
2020-08-035.175.385.175.384.47%1.20%2.95%13,752,50073,103,000154%5.323.99%5.232.07%5.191.49%5.230.19%0.04%
盾安环境/002011.SZ
2020-08-034.084.124.034.092.25%0.47%4.39%15,234,30062,024,000187%4.073.06%3.992.05%3.952.01%3.920.75%-0.30%
轴研科技/002046.SZ
2020-08-039.6410.049.489.984.61%1.35%1.95%18,218,600179,406,000107%9.854.28%9.641.94%9.521.70%9.79-0.30%-1.84%
三花智控/002050.SZ
2020-08-0323.9624.4323.2424.202.02%1.83%5.72%42,331,4001,006,010,000114%23.770.28%23.651.49%23.172.23%22.890.47%-0.57%
*ST长城/002071.SZ
2020-08-031.631.671.611.660.61%1.10%0.48%15,691,70025,759,00093%1.640.00%1.67-1.30%1.670.42%1.65-0.18%-0.70%
广东鸿图/002101.SZ
2020-08-037.287.367.237.361.94%0.63%2.81%5,177,60037,867,000118%7.311.95%7.231.18%7.181.26%7.160.31%-0.19%
信隆健康/002105.SZ
2020-08-039.339.579.039.320.87%0.04%10.79%27,330,200254,616,000129%9.320.62%9.123.70%8.793.16%8.411.80%1.67%
*ST天马/002122.SZ
2020-08-031.861.881.841.850.54%-0.43%0.54%6,997,10013,001,00074%1.861.53%1.841.66%1.820.55%1.840.93%0.70%
*ST新光/002147.SZ
2020-08-031.661.671.631.670.60%1.03%2.33%4,850,6008,020,000104%1.65-0.36%1.650.92%1.640.61%1.630.43%0.03%
汉钟精机/002158.SZ
2020-08-0314.8515.5314.6315.353.79%1.80%7.79%27,009,000407,245,000156%15.082.96%14.822.05%14.581.94%14.241.41%-0.08%
大连重工/002204.SZ
2020-08-034.694.844.634.803.67%0.57%-3.46%103,798,200495,392,00072%4.773.51%4.730.87%4.75-0.34%4.97-0.18%0.15%
达 意 隆/002209.SZ
2020-08-036.696.756.666.741.66%0.37%2.90%3,727,10025,026,000137%6.721.85%6.641.37%6.581.50%6.550.25%-0.03%
特 尔 佳/002213.SZ
2020-08-0317.0617.7717.0617.201.78%-0.87%-1.78%3,668,20063,647,000127%17.353.09%17.110.57%17.190.59%17.51-0.16%-0.55%
西仪股份/002265.SZ
2020-08-038.389.198.369.1910.06%2.59%4.80%15,621,400139,939,000168%8.967.73%8.754.17%8.642.04%8.770.75%0.59%
川润股份/002272.SZ
2020-08-034.834.924.834.902.08%0.57%3.14%13,908,70067,760,000108%4.871.82%4.821.35%4.771.40%4.750.47%0.24%
博深股份/002282.SZ
2020-08-038.959.708.959.486.52%0.17%5.03%7,217,00068,305,000175%9.466.34%9.183.48%9.073.54%9.031.22%-0.20%
泰尔股份/002347.SZ
2020-08-034.714.854.684.832.99%0.75%0.63%15,846,50075,965,00087%4.793.21%4.780.59%4.750.66%4.800.17%0.44%
*ST康盛/002418.SZ
2020-08-031.601.641.571.601.27%0.31%1.27%15,887,20025,340,00093%1.602.24%1.59-1.36%1.600.38%1.580.38%-0.04%
中粮资本/002423.SZ
2020-08-039.9510.269.9010.213.65%0.97%1.18%7,477,90075,614,00079%10.112.43%9.941.25%9.861.23%10.090.52%-0.22%
*ST胜利/002426.SZ
2020-08-032.042.061.972.00-1.96%-0.10%-1.48%158,360,900317,073,000140%2.00-2.29%2.03-1.65%2.06-0.24%2.030.20%0.80%
江苏神通/002438.SZ
2020-08-0310.7810.9510.6210.880.93%0.82%-0.56%9,884,800106,681,000106%10.79-0.77%10.89-1.25%10.97-0.18%10.940.10%0.78%
巨星科技/002444.SZ
2020-08-0318.3919.6018.3719.385.04%0.73%14.16%22,994,600442,410,00091%19.246.27%18.264.04%17.662.97%16.982.44%1.69%
新筑股份/002480.SZ
2020-08-035.765.955.755.923.32%0.54%2.74%14,354,50084,513,000111%5.893.53%5.771.59%5.721.46%5.760.04%-0.98%
天汽模/002510.SZ
2020-08-034.674.824.664.782.14%0.80%2.38%36,447,100172,830,000123%4.741.39%4.721.01%4.671.06%4.670.34%-0.54%
宝馨科技/002514.SZ
2020-08-034.294.424.284.393.05%0.66%3.42%11,658,50050,847,000197%4.362.49%4.301.63%4.271.72%4.250.55%-0.21%
日发精机/002520.SZ
2020-08-037.397.707.347.604.54%0.98%2.77%17,864,000134,450,000136%7.533.92%7.402.41%7.331.16%7.400.67%0.35%
金财互联/002530.SZ
2020-08-0312.5813.2312.4512.994.51%0.48%2.50%20,718,000267,842,000146%12.934.06%12.691.46%12.611.71%12.670.43%-0.74%
新界泵业/002532.SZ
2020-08-038.588.788.478.743.31%1.37%5.36%17,237,300148,622,000151%8.623.48%8.432.19%8.342.15%8.300.27%-0.86%
海联金汇/002537.SZ
2020-08-037.207.637.117.440.40%1.27%6.07%76,820,000564,427,000139%7.352.06%7.201.88%7.101.84%7.011.10%0.20%
宝鼎科技/002552.SZ
2020-08-0316.5517.4016.5517.274.35%1.02%1.40%8,097,500138,431,000100%17.103.76%16.860.69%17.000.20%17.030.31%0.06%
亚威股份/002559.SZ
2020-08-036.796.906.776.902.53%0.69%2.34%7,602,70052,102,00087%6.852.65%6.751.26%6.691.41%6.740.25%0.32%
豪迈科技/002595.SZ
2020-08-0321.9922.3521.7021.940.46%0.17%1.56%3,868,20084,724,00099%21.900.51%21.780.73%21.511.60%21.600.18%0.27%
山东章鼓/002598.SZ
2020-08-036.897.046.876.921.17%-0.06%3.42%5,590,60038,709,000128%6.922.49%6.801.49%6.751.63%6.690.56%0.25%
申科股份/002633.SZ
2020-08-038.598.858.558.812.44%0.42%3.22%2,307,20020,242,000137%8.772.60%8.651.49%8.581.37%8.540.76%0.13%
雪人股份/002639.SZ
2020-08-038.258.398.108.240.49%0.00%4.42%63,010,000519,227,000182%8.241.49%8.161.49%8.041.32%7.891.19%0.22%
亿利达/002686.SZ
2020-08-035.856.055.805.951.88%0.08%3.12%4,847,40028,819,000175%5.952.71%5.861.90%5.792.10%5.770.23%-0.46%
机器人/300024.SZ
2020-08-0315.8416.3815.6716.203.58%0.56%3.85%46,328,600746,314,00093%16.113.28%15.800.71%15.850.93%15.600.63%0.26%
钢研高纳/300034.SZ
2020-08-0323.9625.5823.9625.125.90%0.40%10.40%14,970,900374,593,00088%25.026.01%24.181.89%23.712.56%22.751.62%1.28%
豫金刚石/300064.SZ
2020-08-032.252.342.252.323.57%0.91%7.91%19,091,50043,896,000128%2.304.69%2.222.54%2.192.29%2.150.89%-0.63%
易成新能/300080.SZ
2020-08-035.275.385.255.341.91%0.45%1.39%19,438,400103,338,00080%5.321.84%5.300.36%5.26-0.08%5.270.29%0.47%
金通灵/300091.SZ
2020-08-033.844.083.834.035.22%1.15%3.07%77,458,100308,601,000133%3.984.29%3.922.14%3.88-0.69%3.910.51%0.18%
科新机电/300092.SZ
2020-08-039.329.789.219.653.88%1.35%4.58%10,477,90099,755,00097%9.522.50%9.41-0.17%9.450.88%9.230.94%0.39%
华伍股份/300095.SZ
2020-08-0310.8211.6710.5011.427.63%1.81%6.13%20,202,100226,617,000102%11.226.05%10.823.73%10.623.21%10.761.04%0.81%
智云股份/300097.SZ
2020-08-0313.5614.0813.5614.024.24%1.13%3.96%13,002,300180,266,000107%13.863.89%13.581.66%13.421.81%13.49-0.09%-2.13%
锐奇股份/300126.SZ
2020-08-036.596.816.596.752.43%0.54%3.34%3,984,30026,751,000107%6.712.85%6.591.34%6.541.51%6.530.09%-0.71%
中金环境/300145.SZ
2020-08-033.443.643.413.605.57%1.78%3.18%54,451,000192,595,000145%3.543.57%3.501.25%3.480.41%3.490.26%0.09%
昌红科技/300151.SZ
2020-08-0322.9524.3522.0024.359.98%3.73%25.17%20,462,300480,362,000138%23.489.63%21.876.31%21.055.66%19.453.54%1.51%
瑞凌股份/300154.SZ
2020-08-036.006.095.966.062.54%0.46%4.61%5,945,20035,862,000141%6.032.41%5.921.75%5.851.63%5.790.68%0.11%
华中数控/300161.SZ
2020-08-0322.7923.4622.6823.383.54%0.78%2.09%4,845,000112,399,000110%23.202.41%22.851.46%22.631.41%22.900.10%-0.98%
四方达/300179.SZ
2020-08-036.306.456.266.433.38%0.61%3.43%7,916,30050,593,000123%6.392.92%6.281.47%6.211.74%6.220.10%-0.18%
通裕重工/300185.SZ
2020-08-032.803.102.742.975.32%0.68%10.74%387,591,3001,143,208,000139%2.954.46%2.903.98%2.781.98%2.681.94%1.87%
佳士科技/300193.SZ
2020-08-038.138.228.008.090.75%0.24%3.55%10,545,50085,110,000154%8.070.46%8.041.16%7.941.12%7.810.74%0.16%
东方电热/300217.SZ
2020-08-032.642.712.622.703.05%0.78%3.97%35,594,30095,344,000139%2.682.80%2.641.34%2.621.55%2.600.27%-0.36%
依米康/300249.SZ
2020-08-036.346.586.306.533.16%1.15%3.19%13,001,00083,934,000155%6.462.90%6.351.19%6.321.17%6.330.11%-0.72%
开山股份/300257.SZ
2020-08-0316.9417.3916.8017.150.12%0.60%5.71%7,174,300122,311,000113%17.05-0.22%16.951.85%16.591.57%16.220.93%0.54%
新莱应材/300260.SZ
2020-08-0321.5023.1721.3023.1710.02%3.19%9.23%7,596,000170,557,00095%22.457.79%21.052.81%20.782.11%21.210.36%-1.15%
隆华科技/300263.SZ
2020-08-038.248.588.218.554.52%1.60%3.32%24,738,000208,165,00099%8.423.07%8.252.21%8.101.90%8.28-0.21%-0.97%
兴源环境/300266.SZ
2020-08-033.523.663.523.633.42%0.72%0.97%28,948,300104,341,000125%3.602.88%3.561.31%3.541.26%3.60-0.88%-0.61%
华昌达/300278.SZ
2020-08-034.034.233.964.196.08%1.95%5.20%41,672,100171,252,000130%4.114.34%4.031.10%4.051.00%3.980.81%0.42%
紫天科技/300280.SZ
2020-08-0351.0052.6350.9451.940.66%0.41%-3.18%4,218,200218,204,00068%51.730.86%51.41-1.34%52.040.34%53.650.33%-0.51%
华民股份/300345.SZ
2020-08-038.338.888.308.795.78%0.77%2.95%12,724,900110,996,000135%8.724.42%8.571.70%8.491.41%8.540.64%0.11%
康跃科技/300391.SZ
2020-08-0315.7115.9015.4815.60-0.51%0.00%2.50%5,756,60089,804,00095%15.60-0.76%15.600.82%15.460.79%15.221.05%1.27%
劲拓股份/300400.SZ
2020-08-0316.9417.1616.8817.151.00%0.62%5.16%9,581,200163,302,000147%17.042.07%16.751.96%16.511.83%16.310.66%-0.32%
ST坊展/600149.SH
2020-08-034.995.074.995.040.80%0.22%0.96%3,161,00015,898,000129%5.030.96%4.990.52%4.980.57%4.990.06%-0.20%
全柴动力/600218.SH
2020-08-039.429.789.429.773.72%1.13%2.59%13,781,300133,148,000135%9.662.45%9.551.60%9.461.49%9.520.15%-0.31%
*ST海华/600243.SH
2020-08-032.562.632.562.631.94%0.88%0.84%960,4002,504,00093%2.611.05%2.590.31%2.590.39%2.61-0.34%-0.50%
国机汽车/600335.SH
2020-08-034.965.204.955.173.82%1.33%2.23%14,984,70076,454,00099%5.103.09%5.031.60%4.981.55%5.060.24%-0.29%
航天动力/600343.SH
2020-08-039.199.959.199.918.31%2.44%3.56%35,615,500344,546,000133%9.675.73%9.482.71%9.421.19%9.570.24%0.45%
*ST湘电/600416.SH
2020-08-0318.1118.6518.1118.655.01%0.64%8.78%5,226,30096,847,00041%18.535.87%17.622.24%17.271.58%17.150.78%1.68%
百利电气/600468.SH
2020-08-035.565.795.535.673.85%0.46%5.59%26,586,800150,058,000141%5.642.64%5.531.51%5.461.75%5.370.94%-0.08%
双良节能/600481.SH
2020-08-033.113.153.083.141.95%0.54%1.00%6,994,10021,840,000116%3.121.36%3.100.55%3.090.75%3.11-0.38%-0.40%
晋西车轴/600495.SH
2020-08-034.064.204.054.193.46%1.09%1.50%17,761,10073,624,000144%4.152.45%4.101.09%4.080.94%4.13-0.27%-0.28%
济川药业/600566.SH
2020-08-0325.3125.9425.2025.892.25%0.48%1.27%9,403,300242,282,00089%25.771.94%25.461.37%25.131.38%25.57-0.32%-0.67%
龙溪股份/600592.SH
2020-08-0310.5011.5310.5011.5310.02%3.24%5.95%13,355,200149,157,000213%11.177.36%10.884.35%10.723.13%10.880.19%-1.31%
汇通能源/600605.SH
2020-08-0313.5013.7113.4313.580.44%0.38%0.74%2,464,50033,339,00086%13.53-0.54%13.610.23%13.520.39%13.48-0.54%0.48%
中航重机/600765.SH
2020-08-0313.5514.5013.4114.367.49%1.44%1.50%41,967,100594,103,00080%14.165.87%13.901.25%13.841.53%14.150.09%1.42%
上柴股份/600841.SH
2020-08-037.687.907.657.892.73%0.64%2.44%2,037,80015,977,000140%7.842.50%7.761.44%7.701.42%7.700.35%-0.16%
中航高科/600862.SH
2020-08-0323.1124.9823.1124.9810.00%1.69%6.91%38,266,700940,059,000120%24.577.81%23.842.60%23.612.70%23.370.59%1.18%
渤海汽车/600960.SH
2020-08-033.393.533.383.524.14%1.21%1.47%18,566,10064,574,000126%3.483.02%3.430.62%3.440.47%3.470.12%0.06%
建设机械/600984.SH
2020-08-0329.1829.6928.1028.44-2.50%-1.31%6.64%12,951,800373,248,000109%28.82-0.27%28.780.43%28.322.72%26.672.43%2.04%
晋亿实业/601002.SH
2020-08-035.705.845.705.832.64%0.80%1.11%9,416,30054,468,000121%5.782.08%5.731.02%5.701.10%5.77-0.33%-0.33%
恒立液压/601100.SH
2020-08-0361.1562.9561.1562.903.28%1.09%3.10%6,291,600391,456,00096%62.221.74%61.570.53%61.150.94%61.010.61%0.71%
杭齿前进/601177.SH
2020-08-039.7810.059.639.770.31%-0.29%2.55%7,364,90072,158,00095%9.800.96%9.74-1.29%9.831.14%9.530.71%1.05%
陕鼓动力/601369.SH
2020-08-036.896.996.876.981.75%0.36%-0.54%8,338,50057,994,000102%6.961.74%6.900.17%6.910.26%7.02-0.64%0.23%
合锻智能/603011.SH
2020-08-035.325.485.325.472.82%0.46%3.09%7,868,50042,844,000142%5.452.76%5.381.57%5.331.62%5.310.30%-0.35%
宁波精达/603088.SH
2020-08-039.029.209.029.202.45%0.80%4.28%5,342,40048,760,000131%9.133.60%8.902.45%8.771.56%8.820.48%-0.02%
应流股份/603308.SH
2020-08-0325.9427.1725.6326.472.32%0.11%6.51%9,872,200261,034,000101%26.443.15%26.050.97%25.902.11%24.851.67%1.02%
纽威股份/603699.SH
2020-08-0317.0717.1516.9017.000.06%0.06%3.29%2,268,60038,541,00066%16.990.49%16.980.24%16.781.18%16.460.75%-0.12%