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
2019-09-126.146.386.006.384.93%1.03%12.66%14,041,60088,676,000109%6.325.97%5.993.58%5.843.20%5.663.40%1.39%
中兵红箭/000519.SZ
2019-09-129.629.729.589.660.63%0.06%-3.63%36,172,200349,216,00042%9.65-0.41%9.96-0.69%9.99-0.51%10.020.38%0.90%
大冷股份/000530.SZ
2019-09-124.444.474.384.450.23%0.56%1.88%8,692,10038,463,00070%4.43-1.23%4.450.05%4.430.41%4.370.23%0.24%
创元科技/000551.SZ
2019-09-126.856.966.856.880.73%-0.26%2.41%3,000,10020,695,00089%6.900.03%6.890.23%6.850.41%6.720.43%0.47%
苏常柴A/000570.SZ
2019-09-184.824.914.794.881.88%0.56%0.06%2,561,30012,430,00066%4.850.37%4.88-0.55%4.93-0.48%4.880.27%0.74%
威孚高科/000581.SZ
2019-09-1217.4117.4517.3117.400.12%0.10%0.28%6,473,500112,520,00090%17.380.29%17.39-0.26%17.42-0.07%17.350.09%0.07%
宝塔实业/000595.SZ
2019-09-124.304.304.124.17-2.80%-0.26%-9.60%62,185,300259,995,00052%4.18-6.70%4.60-2.00%4.62-2.61%4.610.79%4.00%
中油资本/000617.SZ
2019-09-1213.1413.2413.0413.150.69%0.14%1.01%1,420,70018,656,00049%13.130.01%13.14-0.36%13.16-0.32%13.020.42%0.96%
中核科技/000777.SZ
2019-09-1213.7913.8713.6913.77-0.36%-0.07%1.31%4,456,00061,399,00062%13.780.30%13.74-0.02%13.730.06%13.590.32%0.53%
冰轮环境/000811.SZ
2019-09-127.707.787.587.67-0.39%-0.20%2.84%13,723,000105,461,00092%7.69-2.08%7.750.95%7.631.07%7.460.53%0.52%
ST慧业/000816.SZ
2019-09-121.591.601.581.600.63%0.57%2.11%7,701,30012,250,00068%1.590.06%1.590.38%1.580.13%1.570.19%0.26%
秦川机床/000837.SZ
2019-09-124.434.474.424.461.13%0.34%2.04%4,449,90019,782,00071%4.45-0.14%4.450.14%4.440.25%4.370.30%0.48%
云内动力/000903.SZ
2019-09-122.702.712.672.69-0.74%0.11%1.55%9,404,00025,267,00099%2.69-0.37%2.690.34%2.670.30%2.650.19%0.12%
景峰医药/000908.SZ
2019-09-124.654.694.594.650.22%0.37%0.58%9,438,90043,732,00046%4.63-1.36%4.70-0.15%4.680.43%4.620.22%0.75%
盈峰环境/000967.SZ
2019-09-126.977.006.886.95-0.29%0.33%1.08%4,509,60031,240,00054%6.93-1.09%7.00-0.67%6.990.50%6.880.20%0.34%
精功科技/002006.SZ
2019-09-124.774.994.734.861.89%0.41%2.60%9,067,80043,892,000133%4.840.98%4.820.48%4.790.48%4.740.49%0.38%
盾安环境/002011.SZ
2019-09-125.195.225.135.200.97%0.48%2.06%13,137,20067,980,00094%5.18-0.50%5.180.16%5.160.35%5.100.24%0.22%
轴研科技/002046.SZ
2019-09-128.188.258.158.190.24%0.00%0.28%4,171,00034,160,00058%8.19-0.75%8.28-2.21%8.410.41%8.170.38%0.84%
三花智控/002050.SZ
2019-09-1213.0713.4812.8812.98-0.23%-0.71%5.82%21,101,800275,858,00077%13.07-0.12%13.001.35%12.731.60%12.270.77%1.68%
长城影视/002071.SZ
2019-09-123.643.683.583.63-1.36%0.25%1.37%17,286,90062,600,000152%3.62-3.39%3.690.00%3.660.30%3.580.53%0.95%
广东鸿图/002101.SZ
2019-09-126.967.026.947.010.72%0.39%1.73%2,098,30014,653,00093%6.98-0.19%6.990.22%6.960.27%6.890.06%0.05%
信隆健康/002105.SZ
2019-09-125.105.175.055.161.18%0.94%4.24%8,038,60041,095,00063%5.110.10%5.110.81%5.050.68%4.95-0.46%0.25%
*ST天马/002122.SZ
2019-09-122.112.112.002.01-4.29%-0.64%0.50%12,643,60025,579,000219%2.02-4.31%2.060.24%2.040.54%2.000.45%0.05%
ST新光/002147.SZ
2019-09-122.132.222.122.182.35%0.28%5.83%12,287,80026,719,000131%2.173.33%2.111.98%2.091.65%2.061.08%0.65%
汉钟精机/002158.SZ
2019-09-128.538.698.448.610.94%0.33%3.42%6,460,90055,450,000102%8.58-0.58%8.580.71%8.490.71%8.330.57%0.33%
大连重工/002204.SZ
2019-09-123.603.613.573.600.56%0.25%0.39%6,114,70021,958,00047%3.59-0.58%3.61-0.11%3.61-0.17%3.590.25%0.50%
达 意 隆/002209.SZ
2019-09-177.197.236.856.88-4.31%-1.33%-4.27%4,805,70033,509,000102%6.97-3.42%7.09-1.38%7.13-0.89%7.190.20%0.81%
特 尔 佳/002213.SZ
2019-09-129.629.799.339.49-3.46%-0.41%-0.26%12,111,700115,409,00064%9.53-3.78%9.720.11%9.620.22%9.52-2.34%-0.77%
西仪股份/002265.SZ
2019-09-1210.8810.8910.6710.831.21%0.46%-1.36%3,998,50043,103,00031%10.78-0.57%11.05-0.70%11.070.15%10.98-0.06%0.77%
川润股份/002272.SZ
2019-09-175.055.134.955.111.59%1.39%2.65%12,981,50065,430,000181%5.04-0.30%5.04-0.36%5.040.12%4.980.57%0.58%
博深股份/002282.SZ
2019-09-179.329.329.069.15-1.82%-0.14%-5.34%3,004,50027,530,00066%9.16-2.23%9.30-1.54%9.73-0.53%9.67-0.04%0.93%
泰尔股份/002347.SZ
2019-09-124.814.814.684.790.42%0.86%-0.25%8,055,50038,253,00046%4.75-1.98%4.87-0.23%4.85-0.19%4.80-0.52%0.26%
康盛股份/002418.SZ
2019-09-123.273.403.233.341.83%0.33%5.50%22,012,30073,283,000152%3.330.60%3.281.77%3.231.51%3.170.76%-0.16%
中原特钢/002423.SZ
2019-09-129.629.659.449.56-0.62%0.07%1.89%5,710,40054,550,00081%9.55-0.69%9.550.36%9.50-0.05%9.380.44%0.48%
胜利精密/002426.SZ
2019-09-122.922.942.892.91-1.02%-0.07%0.87%58,702,200170,935,00053%2.91-0.99%2.95-1.17%2.980.75%2.890.24%0.56%
江苏神通/002438.SZ
2019-09-127.928.087.928.062.03%0.50%2.43%3,376,50027,078,00077%8.020.30%8.010.28%7.980.30%7.870.38%0.48%
巨星科技/002444.SZ
2019-09-1211.2311.8911.2311.876.36%2.01%5.35%24,089,500280,294,000230%11.643.46%11.501.15%11.461.15%11.271.34%0.31%
新筑股份/002480.SZ
2019-09-124.324.404.314.370.46%0.62%3.26%5,815,70025,256,00097%4.34-1.14%4.360.39%4.330.39%4.230.50%0.30%
天汽模/002510.SZ
2019-09-123.933.933.893.920.26%0.26%1.14%5,987,00023,410,00060%3.91-0.61%3.93-0.23%3.930.26%3.88-0.03%0.19%
宝馨科技/002514.SZ
2019-09-126.006.065.986.020.50%0.03%0.99%3,024,00018,197,00050%6.02-0.25%6.040.35%6.000.44%5.96-0.03%0.13%
日发精机/002520.SZ
2019-09-127.297.357.247.340.82%0.60%0.42%1,869,90013,642,00057%7.30-0.44%7.35-0.45%7.360.14%7.310.18%0.55%
金财互联/002530.SZ
2019-09-1210.0311.0610.0111.0610.05%5.74%14.16%14,869,200155,533,000126%10.462.83%10.202.27%10.001.70%9.691.52%1.00%
新界泵业/002532.SZ
2019-09-126.626.796.536.783.35%1.18%5.18%7,488,20050,179,000169%6.701.27%6.641.28%6.591.35%6.450.94%0.46%
海联金汇/002537.SZ
2019-09-128.339.278.319.279.96%1.63%15.69%91,046,300830,402,000315%9.128.57%8.647.79%8.306.95%8.016.03%1.89%
宝鼎科技/002552.SZ
2019-09-108.709.528.659.5210.06%1.36%11.65%8,229,10077,287,000120%9.399.18%8.863.38%8.722.40%8.531.44%0.14%
亚威股份/002559.SZ
2019-09-125.855.865.745.831.22%0.34%2.79%7,632,10044,344,00070%5.810.02%5.820.05%5.800.54%5.670.43%0.31%
豪迈科技/002595.SZ
2019-09-1219.3619.5419.3619.41-0.21%-0.06%0.25%720,20013,988,00061%19.42-0.29%19.46-0.12%19.460.03%19.360.12%-0.37%
山东章鼓/002598.SZ
2019-09-126.756.836.726.800.44%0.25%1.90%1,548,10010,501,00074%6.780.00%6.790.02%6.780.27%6.670.20%0.35%
申科股份/002633.SZ
2019-09-128.768.988.768.910.68%0.43%3.53%757,7006,722,00091%8.870.51%8.840.48%8.790.66%8.610.60%0.19%
雪人股份/002639.SZ
2019-09-1210.0410.149.9110.00-1.38%0.04%4.68%39,534,600395,198,00098%10.00-1.81%10.001.28%9.831.04%9.550.70%0.47%
亿利达/002686.SZ
2019-09-126.456.556.456.530.77%0.40%1.82%1,409,8009,169,00099%6.50-0.20%6.470.75%6.420.27%6.41-0.50%0.23%
机器人/300024.SZ
2019-09-1215.4315.4515.2715.420.39%0.30%1.25%12,772,100196,361,00070%15.37-0.69%15.47-0.30%15.450.24%15.230.22%0.25%
钢研高纳/300034.SZ
2019-09-1917.4217.7517.3717.611.09%0.39%-1.56%6,030,800105,790,00066%17.542.05%17.33-0.27%17.46-0.63%17.89-0.28%0.43%
豫金刚石/300064.SZ
2019-09-193.733.783.693.771.62%0.83%-2.61%6,795,90025,412,00078%3.740.16%3.76-1.21%3.82-0.75%3.87-0.31%0.26%
易成新能/300080.SZ
2019-09-196.206.736.186.384.25%-1.21%-0.06%14,091,60091,001,000128%6.464.77%6.36-3.78%6.580.21%6.380.73%1.47%
金通灵/300091.SZ
2019-09-194.134.144.044.10-0.49%0.54%-3.80%17,753,40072,397,00067%4.08-1.55%4.13-1.90%4.21-1.93%4.26-0.09%0.60%
科新机电/300092.SZ
2019-09-197.187.287.187.281.11%0.71%-0.66%1,761,20012,731,00060%7.230.31%7.23-1.05%7.31-0.52%7.330.21%0.52%
华伍股份/300095.SZ
2019-09-196.246.306.226.290.64%0.45%-2.69%3,948,90024,727,00040%6.26-0.24%6.31-1.19%6.39-0.70%6.46-0.15%0.07%
智云股份/300097.SZ
2019-09-1910.3510.8210.3210.753.86%1.10%1.98%8,614,40091,598,000114%10.631.78%10.54-0.70%10.63-0.11%10.540.36%0.60%
锐奇股份/300126.SZ
2019-09-195.475.665.475.632.36%0.77%1.19%3,201,70017,887,000111%5.591.90%5.52-0.34%5.56-0.14%5.560.23%0.37%
中金环境/300145.SZ
2019-09-193.653.693.603.671.10%0.69%-3.42%17,852,80065,069,00055%3.65-0.38%3.68-1.50%3.74-1.01%3.800.05%0.41%
昌红科技/300151.SZ
2019-09-198.918.988.868.981.58%0.66%-2.26%2,332,00020,803,00040%8.920.86%8.87-0.35%8.93-0.82%9.190.00%-0.13%
瑞凌股份/300154.SZ
2019-09-196.136.246.066.242.97%0.81%0.10%7,688,10047,593,00076%6.191.96%6.13-1.10%6.21-0.02%6.230.06%-0.15%
华中数控/300161.SZ
2019-09-1915.9515.9915.7915.980.69%0.55%-3.62%1,499,90023,838,00049%15.89-0.32%15.95-0.88%16.12-0.89%16.58-0.05%0.44%
四方达/300179.SZ
2019-09-195.185.215.135.200.19%0.62%-2.13%5,180,60026,775,00068%5.17-0.52%5.23-1.49%5.30-0.90%5.310.34%0.74%
通裕重工/300185.SZ
2019-09-191.841.861.831.850.54%0.27%-2.63%11,755,70021,684,00058%1.85-0.05%1.85-1.12%1.88-0.69%1.90-0.21%0.17%
佳士科技/300193.SZ
2019-09-209.169.269.099.150.11%-0.48%-0.07%3,987,00036,656,00083%9.191.18%9.070.91%9.070.09%9.160.11%0.21%
东方电热/300217.SZ
2019-09-192.762.992.682.832.54%1.14%0.21%33,380,20093,399,00093%2.801.75%2.78-1.28%2.820.00%2.820.14%-0.12%
依米康/300249.SZ
2019-09-196.656.766.506.762.74%1.79%-1.54%7,060,20046,885,00054%6.64-0.32%6.68-1.62%6.81-0.84%6.870.16%1.28%
开山股份/300257.SZ
2019-09-1810.0110.1210.0110.03-0.30%-0.36%-0.50%1,184,20011,920,00053%10.070.01%10.17-0.67%10.19-0.07%10.080.40%0.70%
新莱应材/300260.SZ
2019-09-1212.8512.9512.6812.84-0.31%0.25%3.07%2,285,00029,267,00074%12.81-0.84%12.840.27%12.740.53%12.460.38%0.40%
隆华科技/300263.SZ
2019-09-184.784.824.684.73-0.63%-0.46%0.53%20,570,90097,756,000105%4.75-1.33%4.790.08%4.770.08%4.710.43%0.64%
兴源环境/300266.SZ
2019-09-184.024.033.933.95-1.25%-0.55%-1.77%17,612,70069,963,00059%3.97-1.32%4.05-0.69%4.06-0.34%4.020.27%0.53%
华昌达/300278.SZ
2019-09-124.875.074.824.971.84%0.18%2.90%25,962,200128,806,000101%4.961.14%4.940.45%4.910.47%4.830.21%-0.45%
紫天科技/300280.SZ
2019-09-1817.9817.9817.6017.740.06%-0.20%-4.99%4,748,60084,410,00032%17.78-0.95%18.51-0.81%18.52-0.26%18.67-1.29%0.46%
红宇新材/300345.SZ
2019-09-128.028.167.968.04-0.25%-0.04%-1.84%4,710,30037,885,00042%8.04-0.20%8.09-0.74%8.15-0.97%8.19-0.35%-0.28%
康跃科技/300391.SZ
2019-09-126.506.626.506.612.01%0.69%3.54%4,123,10027,070,00099%6.570.35%6.540.46%6.500.59%6.380.44%0.43%
劲拓股份/300400.SZ
2019-09-1214.5014.6814.3214.640.14%1.22%6.43%4,079,30058,998,000101%14.46-0.21%14.380.79%14.221.29%13.760.84%0.03%
ST坊展/600149.SH
2019-09-125.655.955.645.954.94%2.25%6.33%5,238,40030,483,000197%5.822.14%5.742.08%5.671.74%5.601.03%0.25%
全柴动力/600218.SH
2019-09-1213.4513.4513.0913.22-1.93%-0.22%3.54%31,169,900412,975,00093%13.25-3.08%13.390.70%13.190.99%12.770.69%0.73%
青海华鼎/600243.SH
2019-09-124.404.444.374.441.60%0.86%3.42%972,9004,283,00067%4.40-0.07%4.400.55%4.360.30%4.290.37%0.09%
国机汽车/600335.SH
2019-09-127.007.006.876.970.00%0.26%2.33%3,688,20025,639,00065%6.95-0.52%6.97-0.22%6.960.48%6.810.43%0.60%
航天动力/600343.SH
2019-09-1210.5110.5710.4210.540.67%0.23%-0.25%6,194,30065,139,00052%10.52-0.39%10.62-0.60%10.65-0.09%10.570.29%0.74%
湘电股份/600416.SH
2019-09-127.387.407.057.11-2.74%-0.62%3.46%11,407,50081,606,00097%7.15-1.80%7.231.33%7.081.30%6.870.69%0.80%
百利电气/600468.SH
2019-09-123.743.783.723.781.07%0.69%3.85%3,666,80013,766,00070%3.750.13%3.750.89%3.700.49%3.640.41%0.56%
双良节能/600481.SH
2019-09-123.513.523.483.510.29%0.26%1.65%3,790,90013,273,00063%3.50-0.23%3.500.09%3.490.26%3.450.20%0.24%
晋西车轴/600495.SH
2019-09-124.464.484.424.460.45%0.18%1.50%7,336,90032,666,00072%4.45-0.05%4.450.11%4.440.07%4.390.34%0.27%
济川药业/600566.SH
2019-09-1230.3130.4029.9230.11-0.33%-0.02%0.78%3,672,000110,586,00061%30.12-1.00%30.480.29%30.220.19%29.880.08%0.10%
龙溪股份/600592.SH
2019-09-1217.9018.0417.6217.930.22%0.34%2.79%2,668,60047,687,00052%17.87-0.40%17.88-0.38%17.850.60%17.440.54%0.74%
汇通能源/600605.SH
2019-09-1911.0511.0810.8811.010.18%0.10%-1.66%792,8008,720,00071%11.00-0.34%11.07-0.85%11.16-0.33%11.200.22%-0.26%
中航重机/600765.SH
2019-09-1211.1411.1610.9611.00-1.08%-0.41%1.38%10,626,200117,371,00048%11.05-0.56%11.09-0.34%11.10-0.10%10.850.60%1.54%
上柴股份/600841.SH
2019-09-187.507.687.507.570.66%-0.29%-0.84%1,422,20010,798,000106%7.590.62%7.62-0.50%7.65-0.29%7.630.04%0.23%
中航高科/600862.SH
2019-09-1210.9011.0410.6310.81-4.08%0.11%-2.45%32,906,100355,334,00085%10.80-4.07%11.18-0.96%11.110.11%11.08-0.12%0.50%
渤海汽车/600960.SH
2019-09-123.673.693.653.680.55%0.22%2.48%4,074,20014,962,00076%3.67-0.11%3.660.44%3.640.50%3.590.20%0.32%
建设机械/600984.SH
2019-09-128.598.728.508.701.16%1.14%5.06%5,825,10050,107,00057%8.600.12%8.531.32%8.420.11%8.280.49%0.46%
晋亿实业/601002.SH
2019-09-126.546.566.486.530.77%0.02%1.43%10,416,10068,002,00062%6.530.25%6.520.26%6.50-0.17%6.440.36%0.23%
恒立液压/601100.SH
2019-09-1735.9736.9634.2936.040.70%1.30%2.96%6,096,200216,897,000122%35.58-1.18%35.89-0.73%35.880.29%35.001.00%1.41%
杭齿前进/601177.SH
2019-09-1711.4911.5411.1011.24-3.02%-1.07%-0.77%3,141,70035,692,00092%11.36-0.91%11.44-0.33%11.440.06%11.33-0.04%-0.60%
陕鼓动力/601369.SH
2019-09-126.606.626.546.610.15%0.35%1.36%3,250,60021,412,00082%6.59-0.27%6.590.08%6.570.09%6.520.37%0.40%
合锻智能/603011.SH
2019-09-175.986.085.936.050.17%0.77%-4.30%22,580,200135,573,00068%6.00-1.19%6.12-5.88%6.42-0.57%6.32-0.25%2.96%
宁波精达/603088.SH
2019-09-129.299.309.209.270.65%0.23%1.94%1,101,50010,188,00082%9.25-0.21%9.250.34%9.200.33%9.090.25%0.35%
应流股份/603308.SH
2019-09-1212.7014.1712.4012.65-1.86%-3.82%10.27%30,684,400403,588,000219%13.154.84%12.665.20%12.264.56%11.474.82%2.55%
纽威股份/603699.SH
2019-09-1211.8512.2511.8512.102.20%0.07%3.35%2,483,60030,028,000184%12.092.22%11.941.47%11.861.15%11.710.96%0.39%