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
2019-07-185.775.785.685.70-0.35%-0.38%-5.68%7,300,70041,771,00089%5.72-0.49%5.72-1.31%5.84-1.08%6.04-1.47%-1.56%
中兵红箭/000519.SZ
2019-07-188.028.037.847.87-2.72%-0.67%-1.64%17,179,400136,116,00093%7.92-2.47%8.06-0.61%8.05-0.09%8.00-0.90%0.04%
大冷股份/000530.SZ
2019-07-184.304.314.214.22-2.54%-0.66%-3.81%7,083,90030,091,000111%4.25-2.19%4.31-0.87%4.32-0.62%4.39-1.02%-0.33%
创元科技/000551.SZ
2019-07-186.806.836.626.64-2.35%-0.67%-1.15%2,944,20019,681,000103%6.69-1.68%6.740.02%6.700.13%6.72-0.47%-0.28%
苏常柴A/000570.SZ
2019-07-184.814.834.744.74-2.27%-0.63%-2.27%2,717,40012,962,00075%4.77-1.81%4.83-0.10%4.810.06%4.85-1.38%-0.85%
威孚高科/000581.SZ
2019-07-1818.5018.6518.3618.50-1.33%-0.12%0.45%2,565,90047,526,00069%18.52-1.21%18.690.49%18.520.24%18.42-0.13%-0.48%
宝塔实业/000595.SZ
2019-07-182.882.882.812.85-1.38%0.04%-2.66%4,343,00012,373,00051%2.85-1.49%2.880.60%2.86-0.45%2.93-3.53%-0.61%
中油资本/000617.SZ
2019-07-1811.8611.8611.5811.62-2.11%-0.38%-1.99%1,119,90013,062,00090%11.66-1.64%11.78-0.25%11.75-0.09%11.86-0.70%-0.62%
中核科技/000777.SZ
2019-07-1813.2013.2012.9413.00-1.81%0.02%-3.18%2,522,00032,780,00066%13.00-2.29%13.21-0.68%13.21-0.26%13.43-1.50%-0.47%
冰轮环境/000811.SZ
2019-07-187.787.837.577.60-2.81%-0.87%-5.18%7,293,60055,918,00089%7.67-2.24%7.78-0.65%7.84-0.87%8.02-1.07%-1.19%
ST慧业/000816.SZ
2019-07-181.751.751.691.70-2.86%-0.76%-7.05%11,717,70020,077,00069%1.71-2.95%1.75-1.08%1.76-2.82%1.83-0.71%-0.44%
秦川机床/000837.SZ
2019-07-184.384.384.304.32-1.37%-0.23%-0.92%2,864,00012,400,00068%4.33-1.19%4.360.44%4.330.02%4.36-0.66%-0.44%
云内动力/000903.SZ
2019-07-182.802.802.762.76-1.78%-0.61%-1.60%4,604,00012,786,00078%2.78-0.93%2.790.04%2.780.07%2.81-0.36%-0.33%
景峰医药/000908.SZ
2019-07-184.624.624.504.51-2.38%-0.75%-3.74%5,567,80025,299,00066%4.54-2.11%4.65-0.36%4.64-0.88%4.69-0.64%-0.39%
盈峰环境/000967.SZ
2019-07-187.027.086.876.88-3.23%-0.72%-4.54%9,249,70064,099,00086%6.93-2.78%7.09-1.35%7.12-0.70%7.21-1.22%-0.70%
精功科技/002006.SZ
2019-07-185.015.024.904.91-2.96%-0.59%-5.54%5,948,20029,379,00081%4.94-2.64%5.00-0.79%5.04-0.92%5.20-1.37%-2.05%
盾安环境/002011.SZ
2019-07-184.904.904.794.79-3.62%-1.01%-1.72%18,906,50091,481,00093%4.84-3.30%4.97-1.78%5.030.48%4.870.12%0.56%
轴研科技/002046.SZ
2019-07-188.088.127.947.95-2.69%-0.87%-0.14%2,552,00020,466,000117%8.02-0.93%8.040.70%7.980.24%7.96-0.34%-0.26%
三花智控/002050.SZ
2019-07-1811.1511.1810.8510.93-2.50%-0.85%-0.16%5,231,20057,667,00067%11.02-2.18%11.200.94%11.040.26%10.95-0.57%-0.09%
长城影视/002071.SZ
2019-07-183.603.613.503.52-3.03%-0.56%-2.41%5,267,50018,645,000104%3.54-2.96%3.62-0.41%3.60-0.25%3.61-0.69%-0.86%
广东鸿图/002101.SZ
2019-07-186.926.936.806.81-2.30%-0.32%-1.97%1,474,00010,071,000100%6.83-1.83%6.91-0.32%6.91-0.32%6.95-0.50%-0.63%
信隆健康/002105.SZ
2019-07-185.705.805.355.35-9.93%-2.57%-3.13%51,783,100284,335,000375%5.49-7.03%5.70-0.14%5.60-0.99%5.52-0.04%1.93%
*ST天马/002122.SZ
2019-07-182.302.302.252.26-1.74%-0.31%-0.62%2,650,2006,008,00055%2.27-1.35%2.30-0.78%2.30-0.04%2.27-0.09%-0.16%
ST新光/002147.SZ
2019-07-182.002.011.961.96-2.49%-0.71%-2.39%4,454,7008,793,00061%1.97-2.47%2.010.55%1.99-0.10%2.01-1.33%-0.38%
汉钟精机/002158.SZ
2019-07-188.768.868.608.80-0.56%0.99%2.25%7,967,20069,423,000158%8.710.24%8.660.93%8.590.73%8.61-0.20%-0.49%
大连重工/002204.SZ
2019-07-183.653.653.513.55-3.53%-0.59%-6.33%10,715,30038,259,00060%3.57-2.70%3.63-0.79%3.62-0.74%3.79-2.75%-0.40%
达 意 隆/002209.SZ
2019-07-186.986.986.806.85-2.42%-0.52%-0.45%1,511,80010,411,000102%6.89-1.45%6.940.13%6.910.10%6.88-0.30%-0.98%
特 尔 佳/002213.SZ
2019-07-187.797.857.617.840.64%1.23%2.94%2,468,90019,122,000135%7.75-0.08%7.740.61%7.700.29%7.620.26%-0.24%
西仪股份/002265.SZ
2019-07-1810.4110.4810.1610.23-2.39%-0.67%-4.01%3,727,80038,391,00064%10.30-1.98%10.42-0.12%10.37-0.35%10.66-2.12%-0.38%
川润股份/002272.SZ
2019-07-184.884.924.844.85-1.62%-0.45%-3.04%4,547,60022,158,00051%4.87-1.48%4.910.22%4.90-0.18%5.00-1.40%-0.85%
博深股份/002282.SZ
2019-07-189.399.659.319.33-1.58%-1.52%-1.74%3,355,60031,791,00067%9.47-0.26%9.490.07%9.52-1.04%9.500.12%0.59%
泰尔股份/002347.SZ
2019-07-184.734.734.604.63-2.53%-0.13%-1.82%3,939,90018,267,00098%4.64-2.34%4.72-0.65%4.72-0.55%4.72-0.42%-0.38%
康盛股份/002418.SZ
2019-07-183.543.543.433.44-2.27%-0.72%-1.46%6,721,00023,285,00045%3.47-1.70%3.51-0.54%3.520.57%3.49-0.66%-1.11%
中原特钢/002423.SZ
2019-07-189.369.379.149.15-2.66%-0.69%-2.12%3,590,80033,084,00094%9.21-2.30%9.44-0.06%9.38-0.11%9.35-0.75%-0.49%
胜利精密/002426.SZ
2019-07-182.812.982.702.861.78%1.20%5.07%177,324,300501,148,000434%2.832.02%2.792.80%2.762.94%2.722.87%0.24%
江苏神通/002438.SZ
2019-07-187.417.477.377.40-1.07%-0.28%-3.91%2,028,80015,055,00061%7.42-0.80%7.46-0.08%7.47-0.48%7.70-2.36%-0.59%
巨星科技/002444.SZ
2019-07-1810.5310.5610.2210.22-2.94%-0.82%-4.68%6,215,80064,056,00065%10.31-2.77%10.51-1.72%10.66-0.49%10.72-0.70%0.31%
新筑股份/002480.SZ
2019-07-184.724.744.634.63-2.32%-1.13%-3.32%3,826,80017,921,000133%4.68-1.60%4.73-0.82%4.74-1.00%4.79-0.50%-0.16%
天汽模/002510.SZ
2019-07-184.104.334.084.160.97%-0.53%1.44%28,270,600118,226,000281%4.182.55%4.141.75%4.121.48%4.100.34%-0.18%
宝馨科技/002514.SZ
2019-07-186.016.045.876.00-0.66%0.30%0.38%1,501,4008,981,00052%5.98-1.14%6.03-0.03%6.000.33%5.98-0.15%-0.35%
日发精机/002520.SZ
2019-07-187.377.377.237.26-1.36%-0.21%-1.26%1,350,2009,823,000104%7.28-1.77%7.36-0.46%7.350.00%7.35-0.85%-0.29%
金财互联/002530.SZ
2019-07-188.918.928.638.70-3.23%-0.34%-4.43%6,385,90055,747,000109%8.73-3.30%8.90-1.21%8.93-0.67%9.10-1.11%-0.99%
新界泵业/002532.SZ
2019-07-186.346.356.206.20-2.21%-0.83%-1.76%3,020,30018,883,00095%6.25-1.61%6.32-0.82%6.35-0.09%6.31-0.28%-0.52%
海联金汇/002537.SZ
2019-07-186.857.166.796.970.87%-0.46%-1.55%14,933,800104,565,000101%7.000.43%7.000.37%7.000.34%7.08-0.65%-0.84%
宝鼎科技/002552.SZ
2019-07-188.568.658.058.06-6.71%-2.22%-8.48%10,284,60084,773,00066%8.24-5.41%8.63-3.27%8.76-1.14%8.81-0.22%0.71%
亚威股份/002559.SZ
2019-07-185.145.175.065.06-1.36%-0.55%-2.62%1,489,3007,578,00076%5.09-1.83%5.15-0.16%5.14-0.14%5.20-0.56%-0.65%
豪迈科技/002595.SZ
2019-07-1819.4519.4518.8119.20-1.49%0.50%-4.63%1,603,10030,626,00097%19.10-1.91%19.46-1.16%19.68-1.02%20.13-1.08%-0.55%
山东章鼓/002598.SZ
2019-07-186.856.866.756.75-1.60%-0.46%-2.47%862,4005,848,00070%6.78-1.25%6.84-0.25%6.84-0.39%6.92-0.22%-0.07%
申科股份/002633.SZ
2019-07-189.079.118.888.93-2.19%-0.21%-1.65%745,9006,675,000134%8.95-1.81%9.05-0.62%9.04-0.13%9.08-0.64%-0.57%
雪人股份/002639.SZ
2019-07-187.997.997.757.77-3.48%-0.80%-3.80%14,693,000115,095,00084%7.83-2.77%7.99-0.25%7.95-0.38%8.08-1.45%-0.75%
亿利达/002686.SZ
2019-07-186.376.846.286.440.31%-0.89%-2.08%1,668,20010,840,000170%6.500.62%6.480.42%6.46-0.39%6.58-0.68%-0.83%
机器人/300024.SZ
2019-07-1815.5115.5215.2115.22-2.62%-0.71%-1.16%8,990,100137,809,000108%15.33-2.25%15.550.11%15.450.05%15.40-0.29%-0.17%
钢研高纳/300034.SZ
2019-07-1815.0015.0014.5614.65-2.01%-0.66%-1.29%4,559,80067,242,00066%14.75-1.73%15.01-0.50%14.980.19%14.84-0.88%-0.16%
豫金刚石/300064.SZ
2019-07-184.134.134.024.03-2.66%-0.54%-5.27%7,046,90028,554,00082%4.05-2.43%4.11-1.01%4.17-2.60%4.25-0.63%-0.57%
易成新能/300080.SZ
2019-07-186.656.656.036.06-9.55%-2.85%-4.51%14,113,20088,040,000166%6.24-8.05%6.55-1.73%6.48-0.52%6.350.08%0.78%
金通灵/300091.SZ
2019-07-184.294.354.194.20-3.00%-1.57%-6.71%15,129,70064,560,00081%4.27-1.89%4.33-0.62%4.35-0.84%4.50-1.49%-1.34%
科新机电/300092.SZ
2019-07-187.607.657.447.45-2.61%-0.76%-1.79%2,199,00016,508,00075%7.51-2.32%7.620.54%7.55-0.30%7.59-0.36%-0.36%
华伍股份/300095.SZ
2019-07-185.976.195.956.091.33%-0.26%3.22%14,016,40085,587,000182%6.111.56%6.061.24%5.981.12%5.900.65%-0.34%
智云股份/300097.SZ
2019-07-1811.7011.8511.4211.66-2.10%0.39%1.40%12,374,800143,730,00086%11.62-1.62%11.621.98%11.39-2.07%11.500.42%0.67%
锐奇股份/300126.SZ
2019-07-185.605.625.485.53-2.47%0.07%-0.02%2,151,30011,888,00095%5.53-1.73%5.580.09%5.540.00%5.53-0.32%-1.06%
中金环境/300145.SZ
2019-07-184.064.063.994.00-2.20%-0.40%-5.35%14,533,50058,369,00050%4.02-1.88%4.07-0.54%4.09-0.75%4.23-3.41%-0.53%
昌红科技/300151.SZ
2019-07-186.846.846.686.69-1.04%-0.64%0.56%1,123,3007,563,00084%6.73-0.83%6.770.51%6.710.36%6.650.02%0.01%
瑞凌股份/300154.SZ
2019-07-185.475.485.395.41-1.46%-0.31%-0.77%1,009,3005,477,000106%5.43-1.15%5.460.13%5.44-0.02%5.45-0.48%-0.83%
华中数控/300161.SZ
2019-07-1816.0016.0715.5115.58-4.12%-0.51%-2.84%3,153,10049,377,00067%15.66-3.54%16.03-1.76%16.27-1.58%16.040.11%0.68%
四方达/300179.SZ
2019-07-185.105.385.035.161.38%-0.69%2.81%16,759,20087,082,000100%5.201.84%5.16-0.04%5.160.16%5.020.66%0.77%
通裕重工/300185.SZ
2019-07-181.921.931.901.90-1.04%-0.42%-2.31%8,617,30016,446,00067%1.91-1.14%1.92-0.21%1.92-0.16%1.95-0.56%-0.19%
佳士科技/300193.SZ
2019-07-187.917.967.697.74-3.85%-0.60%-2.76%5,639,20043,913,000115%7.79-5.58%8.12-0.60%8.07-0.46%7.96-0.35%-0.37%
东方电热/300217.SZ
2019-07-182.612.622.562.56-3.03%-0.93%-4.48%12,671,80032,739,000119%2.58-2.38%2.62-0.53%2.63-0.76%2.68-0.92%-0.82%
依米康/300249.SZ
2019-07-186.406.406.226.23-3.71%-0.99%-8.52%6,282,20039,527,00067%6.29-3.53%6.43-1.14%6.46-0.98%6.81-2.14%-0.74%
开山股份/300257.SZ
2019-07-1810.6410.6410.2410.24-3.21%-0.97%-4.66%1,588,70016,427,00076%10.34-2.73%10.58-1.16%10.62-0.64%10.74-0.70%-0.44%
新莱应材/300260.SZ
2019-07-1813.3613.4512.7012.89-6.59%-0.99%-9.80%7,900,300102,855,00076%13.02-8.30%13.85-3.24%14.10-2.99%14.29-0.54%0.40%
隆华科技/300263.SZ
2019-07-184.904.964.804.80-3.61%-1.21%-0.99%32,626,800158,539,000111%4.86-3.63%4.970.06%4.920.29%4.85-0.25%-0.65%
兴源环境/300266.SZ
2019-07-184.084.083.983.98-2.69%-0.75%-4.44%17,605,50070,598,00071%4.01-2.50%4.10-0.49%4.10-0.73%4.17-1.37%-1.27%
华昌达/300278.SZ
2019-07-185.485.485.265.26-3.84%-1.29%-4.71%5,711,20030,435,00085%5.33-2.51%5.410.52%5.39-0.79%5.52-0.70%-1.02%
紫天科技/300280.SZ
2019-07-1817.3017.3016.7016.70-3.36%-1.15%-3.42%2,093,50035,370,00089%16.90-2.02%17.10-0.69%17.11-0.34%17.29-0.78%-1.12%
红宇新材/300345.SZ
2019-07-187.117.186.937.03-1.68%-0.38%-3.80%4,578,10032,309,00095%7.06-2.04%7.16-1.32%7.21-1.26%7.31-0.44%-0.20%
康跃科技/300391.SZ
2019-07-186.876.876.636.63-2.79%-1.21%-4.29%3,075,90020,643,00078%6.71-2.19%6.870.53%6.82-0.38%6.93-0.73%-0.82%
劲拓股份/300400.SZ
2019-07-1814.6014.6514.0014.17-4.00%-0.98%-1.62%2,752,70039,390,000110%14.31-2.71%14.52-0.09%14.48-0.37%14.40-0.29%-0.57%
ST坊展/600149.SH
2019-07-185.825.825.605.60-3.78%-1.44%-4.86%2,857,40016,235,000131%5.68-2.59%5.76-1.12%5.78-0.81%5.89-0.89%-0.40%
全柴动力/600218.SH
2019-07-1812.8012.8112.3512.36-4.78%-1.39%-6.46%21,470,000269,097,000108%12.53-3.45%12.83-1.23%12.85-0.96%13.21-1.96%-1.07%
青海华鼎/600243.SH
2019-07-184.564.564.464.53-0.88%0.47%-0.26%1,022,0004,608,00098%4.51-0.95%4.520.16%4.500.00%4.54-0.70%-0.59%
国机汽车/600335.SH
2019-07-186.886.996.886.94-0.14%-0.07%2.10%4,384,00030,445,000116%6.95-0.04%6.930.82%6.860.60%6.800.07%-0.40%
航天动力/600343.SH
2019-07-1810.4810.4810.1610.17-3.24%-0.72%-2.46%7,037,20072,089,00096%10.24-2.93%10.47-0.38%10.42-0.18%10.43-1.81%-0.19%
湘电股份/600416.SH
2019-07-185.735.735.595.60-2.95%-0.88%-6.98%5,370,50030,343,00045%5.65-1.65%5.75-0.66%5.77-0.81%6.02-0.15%0.03%
百利电气/600468.SH
2019-07-184.034.063.973.97-1.98%-0.68%-2.89%2,063,6008,249,00064%4.00-1.82%4.05-0.30%4.04-0.27%4.09-0.66%-2.24%
双良节能/600481.SH
2019-07-183.663.663.603.60-1.64%-0.61%-1.45%2,995,40010,848,00073%3.62-0.96%3.64-0.19%3.650.06%3.65-0.68%-0.40%
晋西车轴/600495.SH
2019-07-184.814.834.744.76-1.86%-0.15%-0.54%7,576,70036,121,00084%4.77-2.01%4.830.00%4.81-0.04%4.79-0.46%0.01%
济川药业/600566.SH
2019-07-1832.6032.6031.4531.63-3.42%-0.80%-1.56%5,452,100173,836,000102%31.88-3.22%32.490.07%32.33-0.09%32.130.05%0.51%
龙溪股份/600592.SH
2019-07-1814.7914.7914.0614.21-2.13%-0.34%-4.28%6,660,60094,974,00046%14.26-2.89%14.64-2.04%14.861.63%14.850.16%1.33%
汇通能源/600605.SH
2019-07-1811.3011.3010.9911.10-1.25%0.29%-0.43%645,8007,148,000120%11.07-1.80%11.16-0.39%11.15-0.17%11.15-1.10%-0.20%
中航重机/600765.SH
2019-07-189.629.629.319.33-3.42%-0.93%-4.19%8,339,60078,541,00076%9.42-3.10%9.62-1.13%9.63-0.52%9.74-0.30%0.26%
上柴股份/600841.SH
2019-07-187.797.877.727.79-1.02%0.28%-0.71%730,6005,675,00097%7.77-1.27%7.81-0.04%7.790.01%7.85-0.71%-0.45%
中航高科/600862.SH
2019-07-189.919.919.619.67-2.81%-0.47%0.43%13,348,800129,692,00084%9.72-2.32%9.930.43%9.820.49%9.630.04%0.30%
渤海汽车/600960.SH
2019-07-183.813.813.703.70-3.39%-0.83%-2.58%7,454,60027,811,000175%3.73-2.38%3.77-0.69%3.77-0.40%3.80-1.04%-0.46%
建设机械/600984.SH
2019-07-187.697.747.607.64-0.26%-0.38%-1.77%3,631,30027,847,00046%7.67-0.49%7.73-0.76%7.79-0.15%7.78-0.77%0.77%
晋亿实业/601002.SH
2019-07-187.127.137.007.06-0.98%-0.03%0.61%7,658,20054,080,00099%7.06-1.23%7.130.17%7.080.34%7.02-0.17%-0.04%
恒立液压/601100.SH
2019-07-1830.7931.0330.4930.78-0.52%-0.13%3.26%4,234,300130,500,00096%30.82-0.37%30.761.47%30.271.18%29.810.11%-0.44%
杭齿前进/601177.SH
2019-07-1810.6211.0410.6210.69-0.09%-1.68%2.81%7,029,10076,430,000155%10.872.70%10.712.19%10.591.43%10.401.05%0.81%
陕鼓动力/601369.SH
2019-07-186.566.626.546.54-0.61%-0.56%1.38%2,010,90013,226,00065%6.58-0.02%6.580.29%6.530.63%6.450.09%-0.25%
合锻智能/603011.SH
2019-07-184.945.074.914.98-1.78%-0.24%-1.13%1,262,7006,304,00096%4.99-1.56%5.04-0.08%5.030.08%5.04-0.30%-0.49%
宁波精达/603088.SH
2019-07-189.9010.019.689.73-2.21%-0.82%-2.20%1,465,50014,377,000125%9.81-1.68%9.90-0.81%9.94-0.41%9.95-0.73%-0.59%
应流股份/603308.SH
2019-07-189.409.449.209.24-2.53%-0.52%-1.80%2,765,10025,683,000138%9.29-1.79%9.39-0.39%9.35-0.08%9.41-0.63%-0.38%
纽威股份/603699.SH
2019-07-1811.3511.3511.1011.16-0.71%-0.44%-2.62%879,5009,858,00067%11.21-0.44%11.27-0.01%11.27-0.26%11.46-3.37%-0.77%