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
2019-05-247.207.287.107.18-0.69%0.00%-2.55%4,706,90033,796,00060%7.18-1.67%7.41-0.47%7.39-0.03%7.370.07%-0.18%
中兵红箭/000519.SZ
2019-05-247.407.497.227.26-3.33%-0.94%-2.17%16,258,700119,155,00081%7.33-3.08%7.51-0.17%7.460.13%7.42-0.01%-0.18%
大冷股份/000530.SZ
2019-05-244.184.254.164.190.00%-0.17%-4.34%5,340,90022,418,00051%4.20-0.52%4.25-1.00%4.27-1.95%4.38-0.21%-0.42%
创元科技/000551.SZ
2019-05-246.706.766.586.67-0.89%-0.16%-2.13%4,100,50027,395,00066%6.68-0.82%6.77-1.24%6.77-0.76%6.820.16%-1.39%
苏常柴A/000570.SZ
2019-05-244.754.754.554.59-1.08%-1.01%-8.58%4,125,00019,127,00042%4.64-1.45%4.72-1.44%4.77-3.79%5.02-0.10%0.06%
威孚高科/000581.SZ
2019-05-2418.8319.2718.7619.121.81%0.62%0.21%5,400,000102,615,00076%19.000.85%19.00-0.12%18.94-0.19%19.08-0.26%-0.69%
宝塔实业/000595.SZ
2019-05-243.003.083.003.030.66%0.13%-6.71%5,663,90017,139,00063%3.03-0.40%3.08-1.69%3.13-1.85%3.25-0.82%-0.94%
中油资本/000617.SZ
2019-05-2411.8612.2711.8011.990.59%-0.59%-0.55%2,713,20032,725,000132%12.060.82%12.04-0.49%12.040.07%12.06-0.17%-0.53%
中核科技/000777.SZ
2019-05-2412.8713.0712.7512.84-0.39%-0.28%-1.89%2,802,70036,087,00055%12.88-0.90%13.05-0.68%13.04-0.11%13.090.12%-0.43%
冰轮环境/000811.SZ
2019-05-248.458.898.368.530.95%-0.83%-0.99%9,554,90082,185,00070%8.600.70%8.65-0.36%8.60-0.83%8.620.46%-0.42%
*ST慧业/000816.SZ
2019-05-241.861.901.821.88-0.53%0.70%-6.51%11,591,00021,637,00058%1.87-2.10%1.92-1.99%1.95-3.65%2.01-0.69%-1.00%
秦川机床/000837.SZ
2019-05-244.474.564.464.50-0.22%-0.35%-2.51%4,385,90019,806,00050%4.52-0.49%4.59-0.69%4.59-0.24%4.62-0.04%-0.41%
云内动力/000903.SZ
2019-05-242.782.822.762.790.00%0.11%-3.06%6,503,70018,129,00059%2.79-0.75%2.82-0.74%2.82-1.33%2.88-0.31%-0.54%
景峰医药/000908.SZ
2019-05-244.604.634.514.58-0.22%0.57%-5.10%4,765,20021,699,00074%4.55-1.96%4.64-1.71%4.69-1.49%4.83-0.96%-0.85%
盈峰环境/000967.SZ
2019-05-246.346.446.246.32-0.78%-0.16%-4.40%1,839,10011,642,00063%6.33-1.43%6.48-0.25%6.45-0.91%6.61-0.42%-0.65%
精功科技/002006.SZ
2019-05-245.365.955.315.959.98%3.97%7.67%18,924,800108,311,000172%5.723.23%5.670.12%5.631.37%5.531.19%0.36%
盾安环境/002011.SZ
2019-05-244.534.584.494.49-1.32%-1.12%-4.81%6,045,60027,451,00063%4.54-0.85%4.61-1.26%4.64-0.86%4.72-0.32%-1.21%
轴研科技/002046.SZ
2019-05-247.807.877.687.72-0.13%-0.40%-2.09%1,718,90013,324,00073%7.75-0.73%7.85-1.02%7.85-0.29%7.890.06%-0.54%
三花智控/002050.SZ
2019-05-2410.2510.419.9110.310.10%0.80%-3.38%8,236,00084,235,00073%10.23-1.05%10.34-0.76%10.37-1.17%10.67-0.53%-0.87%
长城影视/002071.SZ
2019-05-243.914.013.873.91-1.01%-0.79%-5.62%4,762,00018,768,00058%3.94-1.30%4.02-1.54%4.05-1.08%4.14-0.53%-1.77%
广东鸿图/002101.SZ
2019-05-247.247.287.187.20-0.55%-0.22%-4.23%1,584,00011,430,00055%7.22-0.83%7.30-0.96%7.33-1.12%7.52-0.70%-1.13%
信隆健康/002105.SZ
2019-05-244.454.564.404.43-0.23%-0.52%-2.29%1,172,1005,219,00043%4.45-1.09%4.52-0.40%4.50-0.11%4.53-0.31%-0.43%
*ST天马/002122.SZ
2019-05-242.242.272.142.20-1.79%0.00%-7.95%5,374,50011,823,00047%2.20-2.78%2.31-0.17%2.30-0.95%2.39-1.81%-2.77%
ST新光/002147.SZ
2019-05-242.342.482.322.432.53%1.97%-5.78%11,283,70026,893,00069%2.38-0.96%2.42-1.19%2.45-3.20%2.58-1.90%-2.49%
汉钟精机/002158.SZ
2019-05-248.768.998.688.830.80%-0.18%-8.12%7,962,90070,436,00042%8.85-0.43%8.99-1.24%9.02-2.04%9.61-1.09%-1.57%
大连重工/002204.SZ
2019-05-243.523.583.493.50-0.85%-0.91%-3.02%4,568,60016,137,00051%3.53-1.09%3.58-0.80%3.59-0.55%3.610.33%-0.23%
达 意 隆/002209.SZ
2019-05-246.837.116.836.92-0.57%-0.97%-4.01%1,484,50010,373,00075%6.99-1.40%7.10-0.80%7.09-0.73%7.21-0.22%-0.34%
特 尔 佳/002213.SZ
2019-05-248.018.107.857.86-2.72%-1.01%-5.07%2,701,10021,447,00091%7.94-1.75%8.08-1.80%8.14-1.26%8.28-0.37%-0.84%
西仪股份/002265.SZ
2019-05-2410.5110.6810.2510.46-2.06%-0.05%-5.90%6,664,50069,741,00063%10.47-3.19%10.74-2.20%10.91-0.71%11.12-0.50%-0.30%
川润股份/002272.SZ
2019-05-244.935.124.904.950.20%-1.10%-3.60%4,541,50022,731,00066%5.01-0.38%5.06-0.88%5.06-0.63%5.140.47%-0.31%
博深工具/002282.SZ
2019-05-248.448.598.348.35-1.07%-0.89%-5.03%1,112,4009,372,00066%8.43-1.52%8.61-1.51%8.67-0.79%8.79-0.43%-0.63%
泰尔股份/002347.SZ
2019-05-244.814.874.784.810.00%-0.21%-5.39%4,604,80022,195,00037%4.82-0.76%4.92-1.46%4.96-0.88%5.080.20%-1.13%
康盛股份/002418.SZ
2019-05-244.084.223.964.07-0.25%-0.51%-9.76%32,043,800131,091,00062%4.09-2.57%4.18-1.06%4.18-2.93%4.51-1.57%-2.63%
中原特钢/002423.SZ
2019-05-249.739.919.689.73-0.92%-0.52%-4.58%2,447,30023,938,00053%9.78-1.29%9.93-0.52%9.90-0.98%10.20-0.39%-0.59%
胜利精密/002426.SZ
2019-05-242.712.982.682.917.38%0.90%7.10%151,759,500437,744,000288%2.887.98%2.794.69%2.743.99%2.721.99%-0.98%
江苏神通/002438.SZ
2019-05-247.897.897.707.76-1.65%0.00%1.27%2,882,10022,365,00090%7.76-0.49%7.760.62%7.660.14%7.660.34%0.04%
巨星科技/002444.SZ
2019-05-249.199.389.199.290.65%-0.08%-6.38%4,828,30044,890,00037%9.300.31%9.37-1.18%9.46-1.43%9.92-0.81%-1.14%
新筑股份/002480.SZ
2019-05-245.085.325.085.233.36%0.04%1.22%7,635,00039,912,000180%5.232.59%5.151.20%5.130.61%5.170.16%-0.98%
天汽模/002510.SZ
2019-05-243.873.943.863.890.52%-0.10%-3.35%5,864,80022,840,00055%3.89-0.41%3.93-0.73%3.94-0.93%4.03-0.47%-1.01%
宝馨科技/002514.SZ
2019-05-246.376.556.376.40-1.23%-0.76%-2.62%3,897,80025,138,00054%6.45-1.96%6.62-0.68%6.610.11%6.570.34%0.31%
日发精机/002520.SZ
2019-05-247.797.927.567.63-3.05%-1.18%-4.17%2,825,70021,816,00056%7.72-2.83%7.96-2.07%8.04-0.12%7.960.09%0.18%
金财互联/002530.SZ
2019-05-249.769.859.539.61-1.54%-0.34%-7.34%8,865,80085,495,00080%9.64-2.56%9.90-2.23%10.00-1.45%10.37-1.30%-0.98%
新界泵业/002532.SZ
2019-05-246.336.616.336.562.82%1.16%-3.30%5,596,60036,294,00060%6.49-0.14%6.52-0.55%6.52-1.33%6.780.00%-0.41%
海联金汇/002537.SZ
2019-05-248.478.618.278.37-2.67%-0.42%-8.56%13,130,800110,360,00062%8.41-0.70%8.75-2.41%8.91-1.00%9.15-0.85%-0.70%
宝鼎科技/002552.SZ
2019-05-246.947.136.826.91-1.14%-1.40%-3.13%2,773,80019,438,00075%7.01-0.54%7.03-0.47%7.020.07%7.13-0.13%-0.47%
亚威股份/002559.SZ
2019-05-248.769.128.729.093.77%1.42%-2.25%7,468,50066,941,00072%8.961.24%8.94-0.92%9.04-0.78%9.30-0.58%0.36%
豪迈科技/002595.SZ
2019-05-2420.8320.8320.2020.48-1.77%0.06%-1.63%2,267,60046,410,000117%20.47-1.20%20.73-0.79%20.72-0.47%20.82-0.25%0.11%
山东章鼓/002598.SZ
2019-05-247.397.737.277.354.55%-3.01%0.81%13,780,100104,426,000499%7.588.68%7.446.72%7.365.56%7.293.85%-0.32%
申科股份/002633.SZ
2019-05-248.688.808.598.64-2.48%-0.51%-4.53%498,6004,330,00045%8.68-1.04%8.84-0.83%8.89-0.84%9.05-0.77%-0.41%
雪人股份/002639.SZ
2019-05-249.6710.209.679.830.31%-1.31%-4.90%39,105,400389,482,00083%9.960.42%9.930.85%9.74-1.06%10.34-1.31%-1.85%
亿利达/002686.SZ
2019-05-246.666.746.606.680.30%0.13%-3.57%689,3004,598,00058%6.67-0.51%6.73-1.10%6.78-1.30%6.93-0.43%-0.93%
机器人/300024.SZ
2019-05-2415.4915.6915.3815.44-0.64%-0.21%-1.84%8,500,700131,531,00063%15.47-1.23%15.62-0.50%15.62-0.22%15.73-0.26%-0.57%
钢研高纳/300034.SZ
2019-05-2413.4013.5312.9213.05-3.83%-0.82%-0.28%7,949,600104,601,000108%13.16-3.16%13.43-1.04%13.380.35%13.090.72%0.44%
豫金刚石/300064.SZ
2019-05-244.574.624.514.52-1.31%-0.94%-3.38%3,831,80017,484,00063%4.56-0.87%4.62-0.75%4.62-0.60%4.68-0.36%-1.01%
易成新能/300080.SZ
2019-05-245.775.985.715.79-1.03%-0.62%-0.52%3,755,70021,882,00062%5.83-0.65%5.820.85%5.74-0.33%5.82-0.21%-0.74%
金通灵/300091.SZ
2019-05-245.405.625.255.593.52%2.18%3.61%86,030,500470,689,000114%5.471.22%5.46-0.06%5.420.93%5.400.67%-0.82%
科新机电/300092.SZ
2019-05-247.437.687.427.663.23%1.22%0.92%3,964,70030,003,000134%7.57-0.09%7.63-0.39%7.600.00%7.590.22%0.10%
华伍股份/300095.SZ
2019-05-245.535.535.355.39-2.53%-0.28%-2.60%3,524,20019,050,00088%5.41-1.94%5.56-0.86%5.54-0.32%5.53-0.22%-0.31%
智云股份/300097.SZ
2019-05-2410.3310.5510.3110.440.00%0.03%-4.79%2,137,20022,306,00057%10.44-0.63%10.57-0.72%10.58-1.00%10.97-0.91%-1.95%
锐奇股份/300126.SZ
2019-05-245.745.815.545.56-4.63%-1.42%-7.87%5,179,30029,209,00086%5.64-5.73%6.13-0.92%6.09-0.65%6.04-0.33%0.30%
中金环境/300145.SZ
2019-05-245.065.064.854.89-3.17%-0.79%-10.90%39,048,800192,486,00060%4.93-2.76%5.09-2.88%5.25-4.52%5.49-0.11%-0.53%
昌红科技/300151.SZ
2019-05-246.206.276.106.250.48%0.51%-0.06%1,293,0008,040,00073%6.22-0.34%6.240.18%6.170.23%6.25-0.05%-0.37%
瑞凌股份/300154.SZ
2019-05-245.785.885.755.78-0.86%-0.67%-1.01%1,484,0008,635,00067%5.82-0.14%5.83-0.19%5.83-0.27%5.840.26%-0.05%
华中数控/300161.SZ
2019-05-2415.2615.9415.1515.532.17%-0.10%5.99%3,428,20053,296,000109%15.553.00%15.271.52%15.101.15%14.651.47%0.39%
四方达/300179.SZ
2019-05-244.254.714.254.566.54%0.24%3.35%17,171,80078,121,000282%4.555.40%4.482.71%4.432.54%4.411.22%-1.41%
通裕重工/300185.SZ
2019-05-241.921.951.911.930.52%-0.05%-2.18%15,612,70030,149,00080%1.930.21%1.94-0.51%1.94-0.67%1.97-0.35%-0.63%
佳士科技/300193.SZ
2019-05-247.257.407.257.402.07%0.98%0.61%1,028,9007,540,00058%7.33-0.29%7.37-0.33%7.35-0.31%7.360.07%-0.27%
东方电热/300217.SZ
2019-05-242.902.952.902.930.34%0.03%-1.91%13,670,70040,035,00051%2.93-0.61%3.01-0.63%3.000.20%2.990.13%-0.76%
依米康/300249.SZ
2019-05-246.426.576.346.38-2.15%-1.15%-6.41%5,535,30035,724,00046%6.45-2.99%6.670.82%6.75-2.09%6.820.00%-0.62%
开山股份/300257.SZ
2019-05-2410.6211.0310.6210.66-1.30%-0.99%-4.86%2,106,70022,682,00074%10.77-1.61%10.99-1.14%10.99-0.72%11.21-0.77%-0.66%
新莱应材/300260.SZ
2019-05-2410.7811.2310.7810.85-3.64%-1.17%-10.66%3,218,90035,338,00056%10.98-6.58%11.82-5.23%12.24-0.61%12.15-0.42%0.43%
隆华科技/300263.SZ
2019-05-245.265.365.205.23-1.51%-0.76%-3.27%7,819,20041,209,00061%5.27-1.55%5.37-0.74%5.36-1.63%5.410.06%-0.54%
兴源环境/300266.SZ
2019-05-244.654.824.594.61-1.50%-2.08%-5.28%27,041,800127,314,00064%4.71-1.34%4.82-0.10%4.74-0.46%4.87-1.22%-1.59%
华昌达/300278.SZ
2019-05-246.256.256.056.05-9.97%-0.53%-9.53%8,001,30048,663,00058%6.08-12.87%6.76-1.46%6.75-0.62%6.69-0.31%-0.31%
紫天科技/300280.SZ
2019-05-2420.2820.4819.8819.98-1.48%-0.68%-6.63%1,994,80040,130,00082%20.12-1.87%20.58-1.68%20.71-1.63%21.40-1.22%-1.45%
红宇新材/300345.SZ
2019-05-247.237.607.187.26-0.95%-1.64%2.83%10,532,30077,735,00058%7.380.11%7.42-1.76%7.460.95%7.061.38%1.65%
康跃科技/300391.SZ
2019-05-247.147.276.956.98-3.59%-1.27%-16.53%6,300,40044,545,00045%7.07-5.29%7.57-2.66%7.78-7.84%8.36-1.12%-0.57%
劲拓股份/300400.SZ
2019-05-2416.1516.5015.8916.180.31%-0.11%-5.73%1,868,10030,259,00081%16.20-0.78%16.54-1.79%16.61-1.65%17.16-0.83%-1.04%
ST坊展/600149.SH
2019-05-245.365.635.275.635.04%1.88%-2.31%4,715,40026,057,000112%5.531.82%5.50-0.25%5.53-2.05%5.76-1.47%-1.35%
全柴动力/600218.SH
2019-05-2415.3516.1115.2115.753.21%0.29%-3.99%47,059,100739,050,00084%15.710.94%15.85-0.08%15.690.12%16.41-1.19%-0.94%
青海华鼎/600243.SH
2019-05-244.504.574.444.47-0.67%-0.60%-4.18%872,4003,923,00051%4.50-1.88%4.57-0.52%4.55-1.34%4.670.02%-0.15%
国机汽车/600335.SH
2019-05-246.706.886.666.760.60%0.15%-3.33%4,108,80027,734,00070%6.75-0.49%6.81-0.92%6.83-0.93%6.99-0.91%-0.76%
航天动力/600343.SH
2019-05-249.809.889.529.57-2.84%-0.88%-5.77%6,751,50065,185,00072%9.66-2.81%9.91-1.89%10.03-0.97%10.16-0.14%0.23%
湘电股份/600416.SH
2019-05-246.557.126.556.853.63%-0.48%4.10%16,141,700111,099,000153%6.883.60%6.790.67%6.751.28%6.581.31%-0.01%
百利电气/600468.SH
2019-05-245.775.835.725.770.17%-0.09%-1.54%1,482,1008,559,00046%5.78-0.72%5.84-0.70%5.85-0.38%5.860.48%-0.52%
双良节能/600481.SH
2019-05-243.703.833.703.770.80%-0.40%-3.53%3,194,70012,093,00065%3.790.53%3.79-0.76%3.81-0.70%3.91-0.08%-0.59%
晋西车轴/600495.SH
2019-05-244.604.644.524.54-1.30%-0.57%-3.83%5,478,20025,013,00057%4.57-1.66%4.65-0.92%4.65-0.66%4.72-0.06%-0.64%
济川药业/600566.SH
2019-05-2432.5732.8632.4032.630.09%0.21%-2.46%3,326,400108,317,00063%32.56-0.83%32.85-0.65%32.84-0.80%33.45-0.06%-0.43%
龙溪股份/600592.SH
2019-05-2411.0311.1310.8311.030.00%0.24%2.64%4,312,80047,456,00055%11.00-0.84%11.100.49%11.01-0.32%10.751.09%1.09%
汇通能源/600605.SH
2019-05-2410.0410.139.9210.100.60%0.14%-0.99%509,3005,137,00044%10.090.36%10.12-0.37%10.10-0.74%10.20-0.25%-0.47%
中航重机/600765.SH
2019-05-249.119.259.029.12-0.33%-0.24%-2.07%5,122,70046,834,00069%9.14-0.84%9.21-0.77%9.24-0.29%9.31-0.03%-0.28%
上柴股份/600841.SH
2019-05-247.587.657.517.641.19%0.66%-1.32%719,4005,460,00050%7.590.00%7.64-0.57%7.65-0.48%7.740.00%-0.54%
中航高科/600862.SH
2019-05-249.489.559.179.22-4.26%-0.89%-1.40%15,262,800141,997,00092%9.30-2.43%9.45-0.48%9.420.37%9.350.33%0.29%
渤海汽车/600960.SH
2019-05-243.914.043.903.980.76%0.13%-5.87%9,341,10037,132,00068%3.980.03%4.01-1.21%4.05-2.37%4.23-0.61%-0.79%
建设机械/600984.SH
2019-05-246.406.566.356.501.09%0.73%-1.40%1,571,60010,141,00050%6.450.11%6.48-0.81%6.52-0.47%6.59-0.08%-0.17%
晋亿实业/601002.SH
2019-05-246.876.946.746.80-1.45%-0.19%-4.36%9,544,60065,025,00066%6.81-1.83%6.93-1.24%6.97-0.71%7.110.03%-0.22%
恒立液压/601100.SH
2019-05-2429.9829.9829.3029.680.07%-0.03%2.01%2,742,60081,426,00059%29.690.66%29.630.63%29.300.60%29.100.52%0.12%
杭齿前进/601177.SH
2019-05-249.779.829.629.68-0.92%-0.07%-5.62%1,578,70015,293,00052%9.69-1.87%9.92-1.31%10.01-1.65%10.26-0.57%-0.11%
陕鼓动力/601369.SH
2019-05-246.196.226.126.180.00%0.10%-0.91%1,519,0009,378,00037%6.17-0.48%6.24-0.80%6.250.32%6.24-0.06%-0.41%
合锻智能/603011.SH
2019-05-245.185.245.015.200.97%0.62%-2.80%1,340,3006,927,00063%5.17-1.02%5.25-1.11%5.27-1.01%5.35-0.08%-0.46%
宁波精达/603088.SH
2019-05-2413.5813.7513.4013.700.88%1.08%-0.25%1,071,40014,521,00089%13.55-0.90%13.69-0.99%13.71-0.37%13.730.31%-0.34%
应流股份/603308.SH
2019-05-249.539.769.489.630.94%-0.06%-0.09%1,549,90014,935,00061%9.64-0.07%9.70-0.52%9.67-0.15%9.640.38%-0.21%
纽威股份/603699.SH
2019-05-2412.2112.3112.0012.210.08%-0.36%-1.18%700,9008,589,00059%12.250.62%12.24-0.07%12.220.05%12.36-0.28%-0.88%