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
2019-01-218.248.307.777.99-5.33%-0.63%-3.84%46,853,100376,735,000172%8.04-8.68%8.61-1.70%8.57-0.42%8.31-0.24%2.87%
中兵红箭/000519.SZ
2019-01-216.806.866.736.78-0.44%-0.26%-1.63%9,662,20065,685,00069%6.800.15%6.78-0.16%6.81-0.21%6.89-0.66%0.26%
大冷股份/000530.SZ
2019-01-213.473.553.473.531.44%0.09%0.43%7,119,10025,106,000100%3.530.57%3.51-0.31%3.540.06%3.520.37%0.34%
创元科技/000551.SZ
2019-01-216.116.125.996.030.00%-0.45%-2.73%4,372,60026,486,00079%6.06-0.88%6.10-1.15%6.16-0.45%6.200.19%0.70%
苏常柴A/000570.SZ
2019-01-214.094.154.064.121.48%0.17%1.50%2,399,3009,869,000113%4.111.43%4.090.49%4.070.35%4.060.32%0.54%
威孚高科/000581.SZ
2019-01-2118.0618.4318.0418.381.88%0.53%2.91%6,554,000119,832,000144%18.281.86%18.080.63%18.020.77%17.860.47%0.09%
宝塔实业/000595.SZ
2019-01-213.423.493.353.430.88%0.35%-9.93%22,492,60076,874,00036%3.42-0.47%3.48-2.69%3.59-4.29%3.810.08%3.67%
中油资本/000617.SZ
2019-01-2110.2110.3910.1710.371.77%1.09%1.60%1,716,60017,609,000118%10.260.94%10.210.34%10.180.38%10.21-0.22%-0.05%
中核科技/000777.SZ
2019-01-2111.7011.9011.6611.781.64%-0.02%-1.18%6,250,90073,646,00051%11.781.56%11.79-0.40%11.92-0.16%11.920.46%0.97%
冰轮环境/000811.SZ
2019-01-215.555.575.485.560.54%0.78%0.45%5,460,20030,126,00067%5.520.29%5.54-0.57%5.54-0.11%5.540.13%0.15%
*ST慧业/000816.SZ
2019-01-211.641.681.631.671.21%0.91%1.21%20,438,20033,829,00096%1.66-1.66%1.680.12%1.670.36%1.650.37%0.64%
秦川机床/000837.SZ
2019-01-214.344.364.294.31-0.23%-0.12%-3.47%5,669,60024,465,00042%4.32-1.35%4.41-1.85%4.520.02%4.470.14%0.92%
云内动力/000903.SZ
2019-01-212.612.632.612.630.77%0.38%2.26%7,024,30018,402,00080%2.62-0.15%2.620.19%2.610.19%2.570.47%0.39%
景峰医药/000908.SZ
2019-01-214.574.674.554.611.77%-0.28%0.04%5,285,00024,432,000124%4.622.71%4.570.02%4.580.22%4.610.00%0.30%
盈峰环境/000967.SZ
2019-01-215.746.055.725.933.31%0.56%2.12%5,489,20032,372,000200%5.903.04%5.841.18%5.830.59%5.810.38%0.25%
精功科技/002006.SZ
2019-01-215.535.565.415.49-0.54%-0.15%-1.31%4,037,90022,199,00041%5.500.07%5.48-0.51%5.550.24%5.56-0.71%0.13%
盾安环境/002011.SZ
2019-01-214.494.574.484.551.56%0.38%0.46%8,571,30038,857,00070%4.530.98%4.52-1.05%4.560.13%4.530.24%0.31%
轴研科技/002046.SZ
2019-01-216.796.846.706.840.74%0.91%-1.41%1,982,10013,435,00052%6.780.27%6.78-1.53%6.95-0.06%6.94-0.32%0.41%
三花智控/002050.SZ
2019-01-2113.4213.5613.2713.40-0.74%-0.25%-1.00%12,798,900171,936,000142%13.43-0.74%13.47-0.67%13.58-0.37%13.540.51%0.77%
长城影视/002071.SZ
2019-01-214.534.644.534.631.54%0.67%-2.01%10,288,80047,322,00076%4.600.48%4.62-0.94%4.65-0.43%4.73-0.27%-0.24%
广东鸿图/002101.SZ
2019-01-218.258.328.198.22-0.36%-0.59%0.28%1,735,50014,350,00072%8.270.52%8.240.11%8.24-0.10%8.200.37%0.31%
信隆健康/002105.SZ
2019-01-214.174.254.154.210.96%0.26%-0.14%1,176,0004,938,00066%4.200.62%4.19-0.19%4.21-0.02%4.220.14%0.45%
*ST天马/002122.SZ
2019-01-211.741.821.741.802.27%0.78%2.80%14,671,90026,207,000109%1.79-1.87%1.810.67%1.780.57%1.750.52%0.41%
新光圆成/002147.SZ
2019-01-212.932.962.902.93-0.34%-0.07%-3.75%19,623,50057,528,00063%2.930.31%2.97-0.17%2.97-0.34%3.04-0.23%-0.71%
汉钟精机/002158.SZ
2019-01-219.319.659.129.28-1.80%-0.72%0.69%38,072,500355,879,000145%9.35-5.11%9.661.48%9.400.50%9.220.61%2.49%
大连重工/002204.SZ
2019-01-213.123.143.103.120.00%-0.06%0.52%1,534,5004,790,00064%3.120.39%3.12-0.19%3.130.13%3.100.19%0.31%
达 意 隆/002209.SZ
2019-01-216.926.986.856.930.43%0.12%-1.11%1,628,30011,271,00074%6.92-0.32%6.95-0.72%6.99-0.36%7.010.01%0.13%
特 尔 佳/002213.SZ
2019-01-219.9810.259.8210.192.10%0.87%-2.94%5,289,70053,435,00046%10.100.24%10.05-0.84%10.32-0.29%10.500.22%0.53%
西仪股份/002265.SZ
2019-01-218.848.898.808.82-0.23%-0.21%-3.62%1,534,20013,561,00043%8.84-0.02%8.90-1.10%9.02-0.46%9.15-1.24%0.05%
川润股份/002272.SZ
2019-01-214.584.714.514.693.08%1.34%-2.11%7,041,90032,593,00052%4.631.92%4.58-0.61%4.65-1.29%4.790.10%1.38%
博深工具/002282.SZ
2019-01-219.009.078.938.94-1.00%-0.70%-2.04%1,678,80015,115,00052%9.000.09%9.04-2.01%9.190.01%9.130.10%0.49%
泰尔股份/002347.SZ
2019-01-214.154.174.064.110.49%-0.24%0.93%3,363,30013,857,00089%4.120.64%4.11-0.19%4.120.27%4.070.47%0.71%
康盛股份/002418.SZ
2019-01-213.553.873.523.879.94%3.04%5.85%30,850,200115,881,00036%3.764.98%3.680.22%3.780.40%3.660.33%1.17%
中原特钢/002423.SZ
2019-01-218.708.768.568.61-1.49%-0.54%-2.56%2,446,80021,183,00098%8.66-1.52%8.75-0.58%8.77-0.88%8.84-0.64%0.01%
胜利精密/002426.SZ
2019-01-212.952.962.852.88-2.04%-0.59%-0.21%62,743,400181,777,00060%2.90-1.90%2.99-0.10%2.960.65%2.890.56%2.10%
江苏神通/002438.SZ
2019-01-216.236.236.136.140.33%-0.41%-0.02%1,698,30010,470,00065%6.170.54%6.16-0.10%6.15-0.08%6.140.26%0.59%
巨星科技/002444.SZ
2019-01-219.419.719.419.601.69%0.09%0.04%6,150,80058,995,000139%9.592.24%9.460.30%9.51-0.01%9.600.15%0.24%
新筑股份/002480.SZ
2019-01-215.075.135.045.130.98%0.77%0.88%3,211,10016,348,00062%5.090.28%5.07-0.12%5.08-0.35%5.090.40%0.58%
天汽模/002510.SZ
2019-01-213.933.993.923.950.00%-0.43%-2.59%10,683,60042,379,00040%3.970.03%3.97-0.55%4.00-0.30%4.060.17%0.53%
宝馨科技/002514.SZ
2019-01-215.295.305.255.290.00%0.27%-0.45%3,292,30017,369,00068%5.280.46%5.27-0.13%5.28-0.08%5.310.00%-0.61%
日发精机/002520.SZ
2019-01-217.237.337.167.19-0.55%-0.50%-1.22%1,713,70012,384,00079%7.230.19%7.23-0.66%7.28-0.01%7.28-0.21%0.01%
金财互联/002530.SZ
2019-01-216.316.536.306.400.95%-0.06%-0.85%10,970,10070,255,00082%6.401.81%6.34-0.60%6.40-0.02%6.460.25%-0.45%
新界泵业/002532.SZ
2019-01-215.205.265.185.231.16%0.13%1.32%2,914,00015,221,000167%5.221.60%5.180.43%5.180.39%5.160.29%0.15%
海联金汇/002537.SZ
2019-01-2110.3210.3510.2410.26-0.29%-0.36%-0.81%1,748,70018,006,000105%10.300.53%10.28-0.18%10.31-0.04%10.34-0.09%0.11%
*ST宝鼎/002552.SZ
2019-01-215.945.945.805.90-0.17%0.37%1.64%1,917,00011,269,00072%5.88-0.63%5.900.19%5.870.14%5.810.43%1.12%
亚威股份/002559.SZ
2019-01-217.127.146.977.06-0.14%0.10%-0.32%2,996,00021,132,00096%7.05-0.65%7.12-0.17%7.130.01%7.080.13%0.58%
豪迈科技/002595.SZ
2019-01-2115.8116.2015.6116.081.90%0.63%0.83%1,251,60020,000,000102%15.981.15%15.910.07%15.860.30%15.95-0.09%0.08%
山东章鼓/002598.SZ
2019-01-216.696.776.606.750.75%0.54%-0.30%1,047,9007,036,00080%6.710.06%6.73-0.41%6.75-0.07%6.77-0.18%-0.04%
申科股份/002633.SZ
2019-01-218.128.258.068.230.61%0.51%-1.70%1,011,3008,281,000103%8.19-0.35%8.24-0.83%8.29-0.40%8.37-0.12%0.24%
雪人股份/002639.SZ
2019-01-216.837.356.807.164.37%0.53%6.31%36,703,300261,409,00094%7.123.93%7.081.07%7.020.50%6.740.87%2.11%
亿利达/002686.SZ
2019-01-216.997.056.926.95-0.57%-0.07%-2.21%826,6005,749,00055%6.960.40%6.96-0.42%6.98-0.01%7.11-0.16%0.20%
机器人/300024.SZ
2019-01-2114.1014.1513.9514.00-0.14%-0.41%-0.57%6,890,70096,862,00082%14.060.52%14.04-0.74%14.180.05%14.080.11%0.40%
钢研高纳/300034.SZ
2019-01-219.759.789.629.710.52%0.06%1.40%2,781,00026,988,00074%9.700.74%9.68-0.34%9.680.32%9.580.26%0.61%
豫金刚石/300064.SZ
2019-01-214.774.854.754.780.21%-0.13%0.29%7,210,00034,508,00097%4.790.84%4.750.00%4.780.11%4.770.15%0.36%
易成新能/300080.SZ
2019-01-217.557.997.487.9910.06%2.94%12.09%25,729,500199,700,000104%7.764.65%7.361.45%7.310.76%7.131.93%6.06%
金通灵/300091.SZ
2019-01-213.854.303.844.125.37%-0.72%5.42%83,383,100346,031,000228%4.155.33%4.033.52%4.002.20%3.912.04%0.95%
科新机电/300092.SZ
2019-01-216.606.846.426.50-1.52%-1.23%-0.54%7,013,00046,153,000133%6.58-1.14%6.580.14%6.580.27%6.540.22%0.50%
华伍股份/300095.SZ
2019-01-215.085.175.055.172.17%0.98%-5.83%5,970,50030,567,00033%5.122.01%5.07-0.22%5.11-0.41%5.49-0.07%1.30%
智云股份/300097.SZ
2019-01-2111.8712.0011.8211.890.17%-0.14%-1.34%2,441,30029,069,00053%11.910.74%11.89-1.42%12.14-0.03%12.050.21%0.60%
锐奇股份/300126.SZ
2019-01-215.015.095.005.070.60%0.44%-3.54%3,184,30016,074,00039%5.05-0.14%5.10-1.60%5.22-0.27%5.26-0.06%0.27%
中金环境/300145.SZ
2019-01-213.363.373.313.32-1.19%-0.36%0.33%14,520,90048,381,00093%3.33-0.12%3.35-0.86%3.350.18%3.310.39%0.16%
昌红科技/300151.SZ
2019-01-215.535.565.475.470.37%-0.47%0.68%1,843,80010,134,000104%5.500.86%5.460.04%5.450.55%5.43-0.22%0.17%
瑞凌股份/300154.SZ
2019-01-215.235.315.165.250.38%-0.34%0.94%1,951,60010,282,000125%5.270.86%5.230.12%5.240.38%5.200.41%0.52%
华中数控/300161.SZ
2019-01-2111.2511.2511.0011.060.36%-0.30%0.24%1,667,30018,496,00053%11.091.22%11.06-0.62%11.200.26%11.030.36%0.84%
四方达/300179.SZ
2019-01-214.134.194.134.150.00%-0.14%0.00%2,130,2008,854,00078%4.160.87%4.14-0.27%4.16-0.05%4.150.10%0.27%
通裕重工/300185.SZ
2019-01-211.721.741.711.72-0.58%-0.41%-1.32%15,949,20027,541,00046%1.73-0.35%1.73-0.17%1.74-1.70%1.740.46%0.68%
佳士科技/300193.SZ
2019-01-217.077.076.987.01-0.57%-0.24%-0.34%1,288,4009,053,00070%7.030.20%7.01-0.23%7.040.01%7.03-0.16%-0.09%
东方电热/300217.SZ
2019-01-212.722.752.672.721.87%0.44%2.06%23,245,40062,943,00082%2.710.11%2.720.37%2.710.19%2.670.57%1.10%
依米康/300249.SZ
2019-01-216.046.115.966.02-0.99%-0.25%-10.62%6,788,60040,967,00049%6.04-0.23%6.19-2.61%6.44-1.49%6.74-1.16%-0.13%
开山股份/300257.SZ
2019-01-2110.6710.7510.5510.68-0.19%0.23%2.48%2,015,00021,471,00081%10.660.57%10.550.39%10.490.38%10.420.61%0.56%
新莱应材/300260.SZ
2019-01-219.299.389.209.350.21%0.39%0.78%1,797,30016,740,00099%9.310.91%9.25-0.12%9.270.25%9.28-0.05%-0.12%
隆华科技/300263.SZ
2019-01-214.174.234.154.221.69%0.60%0.91%8,783,40036,842,000122%4.201.16%4.170.17%4.180.07%4.180.34%0.31%
兴源环境/300266.SZ
2019-01-213.803.803.733.75-1.32%-0.21%-1.42%21,010,60078,963,00073%3.76-1.42%3.79-0.86%3.80-0.11%3.800.00%0.33%
华昌达/300278.SZ
2019-01-216.006.115.946.070.66%0.53%-3.71%7,097,70042,856,00054%6.040.13%6.08-1.62%6.23-0.40%6.30-0.14%0.45%
紫天科技/300280.SZ
2019-01-2132.5332.6732.1532.53-0.15%0.46%0.19%713,50023,104,000101%32.380.12%32.360.04%32.370.04%32.47-0.29%0.08%
红宇新材/300345.SZ
2019-01-213.793.843.783.810.53%0.11%-5.34%4,555,20017,336,00036%3.810.79%3.80-0.63%3.83-0.34%4.03-0.27%0.66%
康跃科技/300391.SZ
2019-01-2110.3711.4110.3711.248.39%0.62%3.88%8,603,60096,112,000324%11.177.96%10.954.30%10.902.99%10.820.93%0.35%
劲拓股份/300400.SZ
2019-01-2114.8214.8514.6814.76-0.40%-0.13%-1.31%282,3004,172,00024%14.78-0.33%14.82-1.80%15.000.60%14.96-0.20%0.08%
ST坊展/600149.SH
2019-01-215.235.285.205.220.00%-0.25%1.91%1,397,6007,314,00072%5.230.54%5.210.29%5.190.39%5.120.39%0.48%
全柴动力/600218.SH
2019-01-216.306.646.306.649.93%2.06%10.57%22,553,100146,730,00090%6.512.88%6.242.23%6.101.36%6.011.01%2.69%
青海华鼎/600243.SH
2019-01-214.214.284.204.230.71%-0.38%-2.31%1,681,9007,142,00041%4.250.88%4.24-2.13%4.410.05%4.330.26%0.81%
国机汽车/600335.SH
2019-01-216.626.696.586.60-0.15%-0.60%-1.26%8,896,20059,069,00072%6.641.00%6.59-0.12%6.62-0.08%6.68-0.06%0.27%
航天动力/600343.SH
2019-01-218.428.458.358.390.00%-0.21%-2.52%4,622,10038,863,00048%8.410.65%8.39-0.62%8.47-0.24%8.61-0.96%0.24%
湘电股份/600416.SH
2019-01-215.875.965.825.880.17%-0.36%-0.59%5,096,80030,078,00057%5.900.24%5.92-1.43%5.980.42%5.920.10%0.79%
百利电气/600468.SH
2019-01-215.825.855.735.75-0.69%-0.69%-0.98%4,979,50028,829,000136%5.790.16%5.780.02%5.78-0.40%5.81-0.22%0.53%
双良节能/600481.SH
2019-01-213.783.793.683.69-1.34%-0.54%0.60%6,694,60024,837,000103%3.71-1.04%3.73-0.56%3.740.35%3.670.58%0.86%
晋西车轴/600495.SH
2019-01-214.624.654.584.61-0.43%0.02%-1.96%9,811,90045,225,00044%4.61-0.15%4.63-0.47%4.65-0.66%4.700.23%0.83%
济川药业/600566.SH
2019-01-2134.6536.2334.6535.482.40%-0.22%7.77%8,463,100300,919,000218%35.564.61%34.393.83%33.753.62%32.922.69%0.38%
龙溪股份/600592.SH
2019-01-216.186.236.096.15-0.49%-0.08%-2.63%6,706,70041,278,00038%6.16-0.98%6.19-0.63%6.25-0.53%6.320.45%1.01%
汇通能源/600605.SH
2019-01-219.789.789.659.67-0.72%-0.35%-2.05%1,054,60010,234,00034%9.70-0.01%9.69-0.69%9.80-1.18%9.87-0.07%-0.20%
中航重机/600765.SH
2019-01-218.778.918.698.75-0.79%-0.47%-0.23%8,508,10074,795,00070%8.79-0.52%8.83-0.10%8.85-0.39%8.770.52%1.07%
上柴股份/600841.SH
2019-01-217.237.247.137.16-0.83%-0.21%0.13%1,254,3009,000,00082%7.18-1.23%7.22-0.93%7.250.33%7.150.42%0.59%
中航高科/600862.SH
2019-01-216.616.676.456.670.60%1.32%-1.38%10,203,00067,163,00058%6.58-1.75%6.620.12%6.62-0.18%6.76-0.18%0.71%
渤海汽车/600960.SH
2019-01-213.713.743.693.720.27%0.05%-1.09%3,174,20011,802,00035%3.720.60%3.700.03%3.700.05%3.760.29%0.44%
建设机械/600984.SH
2019-01-215.325.335.285.30-0.38%-0.04%1.47%1,971,80010,454,00078%5.300.53%5.290.25%5.270.40%5.220.29%0.30%
晋亿实业/601002.SH
2019-01-216.126.196.106.150.16%-0.06%-1.66%6,206,70038,196,00036%6.150.52%6.15-0.63%6.21-0.55%6.250.22%0.80%
恒立液压/601100.SH
2019-01-2122.5523.1722.2022.730.89%1.06%6.99%3,374,40075,895,00092%22.49-0.05%22.291.23%21.981.65%21.251.23%0.84%
杭齿前进/601177.SH
2019-01-219.3510.129.349.997.30%1.55%11.04%6,015,70059,185,000206%9.846.28%9.544.01%9.363.70%9.002.74%0.32%
陕鼓动力/601369.SH
2019-01-216.126.146.086.090.16%-0.28%-0.33%5,902,30036,044,000223%6.110.68%6.090.33%6.09-0.07%6.110.36%0.25%
合锻智能/603011.SH
2019-01-214.845.074.784.972.05%-0.04%2.62%8,389,50041,713,000197%4.973.41%4.891.70%4.890.85%4.841.09%0.74%
宁波精达/603088.SH
2019-01-2111.9512.1111.9112.030.08%0.11%0.80%800,8009,623,00085%12.020.32%12.00-0.29%12.010.23%11.940.25%0.42%
应流股份/603308.SH
2019-01-219.159.259.009.200.11%1.14%2.92%6,411,60058,319,000126%9.10-0.81%9.100.78%9.010.58%8.940.26%0.56%
纽威股份/603699.SH
2019-01-2111.3411.4611.3111.400.53%0.11%-1.14%684,8007,798,00036%11.390.58%11.39-0.53%11.450.25%11.53-0.42%-0.26%