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
2021-04-143.833.853.683.82-0.26%1.25%-1.62%3,538,70013,353,000129%3.77-3.26%3.88-2.42%3.92-0.61%3.88-0.21%-0.16%
中兵红箭/000519.SZ
2021-04-148.638.708.608.670.12%0.22%-2.00%10,225,10088,457,00075%8.65-0.53%8.73-0.77%8.80-0.61%8.85-0.73%-0.17%
冰山冷热/000530.SZ
2021-04-143.853.933.813.911.82%0.75%-1.26%7,355,70028,546,00062%3.880.49%3.91-1.09%3.94-0.53%3.96-1.00%-0.70%
创元科技/000551.SZ
2021-04-148.459.208.428.683.58%0.42%1.06%4,212,80036,417,000128%8.643.82%8.510.79%8.490.40%8.59-0.24%-0.27%
苏常柴A/000570.SZ
2021-04-145.305.385.255.370.94%0.83%-3.50%5,662,40030,158,00060%5.33-0.71%5.42-1.02%5.47-0.80%5.57-0.98%-0.30%
威孚高科/000581.SZ
2021-04-1424.5124.7824.4324.500.12%-0.18%0.18%9,094,900223,223,00066%24.54-0.42%24.70-0.80%24.750.40%24.460.27%0.47%
*ST宝实/000595.SZ
2021-04-142.142.152.062.13-0.93%0.80%-4.31%4,941,10010,440,00087%2.11-3.21%2.18-2.11%2.21-1.91%2.23-0.58%0.64%
中油资本/000617.SZ
2021-04-146.296.436.266.401.43%0.88%-11.36%34,379,600218,107,00034%6.340.83%6.31-0.14%6.37-0.98%7.22-0.65%0.61%
中核科技/000777.SZ
2021-04-1412.3713.1512.3112.702.67%-0.41%2.98%18,220,900232,344,000272%12.753.62%12.611.46%12.491.39%12.331.51%-0.05%
冰轮环境/000811.SZ
2021-04-147.798.157.618.083.72%1.25%4.72%35,786,700285,571,000187%7.982.27%7.890.92%7.851.08%7.720.94%0.04%
智慧农业/000816.SZ
2021-04-143.173.203.143.16-0.32%0.03%-1.22%19,711,20062,276,00055%3.16-0.03%3.16-0.66%3.21-0.74%3.200.22%-0.44%
*ST秦机/000837.SZ
2021-04-147.047.247.047.212.56%0.50%3.71%5,129,00036,797,000128%7.173.24%7.071.30%7.021.04%6.950.06%-0.25%
云内动力/000903.SZ
2021-04-143.583.613.553.590.56%0.08%-3.62%15,073,20054,064,00060%3.591.24%3.58-0.72%3.63-1.01%3.73-0.45%-0.46%
景峰医药/000908.SZ
2021-04-144.955.564.915.5610.10%3.69%11.04%63,082,200338,246,00088%5.366.58%5.160.25%5.141.20%5.011.44%1.42%
盈峰环境/000967.SZ
2021-04-148.148.238.078.220.86%0.65%0.72%12,910,400105,442,000133%8.170.93%8.130.28%8.110.16%8.16-0.18%-0.38%
精功科技/002006.SZ
2021-04-145.665.805.635.761.77%0.21%-3.70%5,241,10030,125,00070%5.751.47%5.74-0.86%5.83-0.78%5.98-0.62%-0.61%
盾安环境/002011.SZ
2021-04-144.554.614.504.51-1.53%-0.88%2.55%12,803,90058,259,00080%4.550.71%4.470.22%4.470.41%4.400.69%0.54%
国机精工/002046.SZ
2021-04-147.507.557.427.551.21%0.76%0.13%2,497,40018,714,00080%7.490.44%7.47-0.09%7.52-0.40%7.54-0.01%-0.17%
三花智控/002050.SZ
2021-04-1421.0021.3721.0021.352.25%0.59%1.38%14,102,300299,316,00067%21.231.25%21.06-0.47%21.32-0.24%21.060.57%0.32%
长城退/002071.SZ
2021-04-140.250.250.240.250.00%0.40%0.81%7,565,3001,881,00030%0.25-0.80%0.25-0.78%0.250.40%0.250.41%-1.25%
广东鸿图/002101.SZ
2021-04-146.717.056.716.923.28%0.03%2.38%5,433,20037,586,000219%6.922.28%6.861.03%6.820.93%6.760.88%0.22%
信隆健康/002105.SZ
2021-04-148.358.708.268.594.50%0.70%3.18%8,962,50076,448,000183%8.533.80%8.441.25%8.410.68%8.330.85%0.39%
*ST天马/002122.SZ
2021-04-142.572.572.542.574.90%0.08%13.77%7,755,20019,914,00081%2.575.94%2.424.81%2.321.62%2.261.44%0.46%
*ST新光/002147.SZ
2021-04-141.831.941.831.902.70%0.21%10.92%33,146,20062,855,000245%1.904.81%1.855.66%1.793.94%1.714.26%1.21%
汉钟精机/002158.SZ
2021-04-1422.8023.9022.2623.574.66%0.55%-3.69%5,817,600136,367,00076%23.441.49%23.38-1.27%23.91-1.15%24.47-0.30%0.51%
大连重工/002204.SZ
2021-04-143.844.223.764.045.21%1.41%6.01%62,480,300248,913,000279%3.984.40%3.902.60%3.882.24%3.811.95%0.37%
达 意 隆/002209.SZ
2021-04-146.376.886.346.8810.08%1.78%4.99%15,045,300101,701,000263%6.768.20%6.665.68%6.591.62%6.551.33%0.50%
大为股份/002213.SZ
2021-04-1411.6712.1011.6711.971.96%0.51%4.01%1,978,90023,566,000101%11.913.24%11.661.45%11.600.74%11.51-0.02%-0.67%
西仪股份/002265.SZ
2021-04-146.566.686.506.55-0.30%-0.23%-4.11%1,551,60010,186,00078%6.57-0.46%6.62-0.93%6.68-1.34%6.83-0.09%0.36%
川润股份/002272.SZ
2021-04-146.176.185.786.00-3.07%0.42%-0.81%32,202,400192,423,00069%5.98-3.13%6.18-2.29%6.240.15%6.050.15%0.27%
博深股份/002282.SZ
2021-04-1410.8010.8610.4910.66-0.56%0.46%1.00%2,744,40029,120,000103%10.61-1.84%10.75-0.37%10.730.51%10.550.43%0.24%
泰尔股份/002347.SZ
2021-04-143.944.053.914.052.79%1.53%1.76%2,597,20010,359,000136%3.991.71%3.960.05%3.98-0.23%3.980.08%-0.01%
*ST康盛/002418.SZ
2021-04-141.751.751.711.73-0.57%0.23%-0.92%9,924,40017,129,00075%1.73-1.71%1.74-0.97%1.75-0.57%1.750.23%0.17%
中粮资本/002423.SZ
2021-04-148.678.838.618.781.86%0.52%0.46%1,993,60017,415,000103%8.741.39%8.69-0.07%8.72-0.19%8.74-0.06%-0.22%
*ST胜利/002426.SZ
2021-04-142.142.172.132.15-0.46%0.19%-1.47%28,123,90060,364,00056%2.15-1.56%2.18-0.05%2.170.42%2.18-0.91%-0.10%
江苏神通/002438.SZ
2021-04-1412.8612.9912.6512.840.47%0.09%-1.32%5,145,00065,999,000111%12.83-0.20%12.97-0.93%13.07-0.61%13.01-0.10%0.03%
巨星科技/002444.SZ
2021-04-1433.4035.3533.3134.504.20%0.43%-0.03%10,917,700375,048,000130%34.352.94%33.83-0.09%34.12-0.43%34.51-0.42%0.55%
新筑股份/002480.SZ
2021-04-144.404.444.334.420.45%0.39%-4.10%2,913,20012,827,00051%4.40-0.48%4.45-1.20%4.52-0.83%4.61-1.16%-0.80%
天汽模/002510.SZ
2021-04-144.014.094.014.061.25%0.30%-0.22%8,636,00034,956,00072%4.050.77%4.040.00%4.05-0.56%4.070.07%-0.31%
宝馨科技/002514.SZ
2021-04-143.943.943.803.92-0.51%1.19%-3.71%7,537,40029,202,00057%3.87-1.73%3.95-1.62%4.00-1.11%4.07-1.95%-0.84%
日发精机/002520.SZ
2021-04-146.246.325.996.03-3.52%-1.02%-8.54%13,921,50084,809,00083%6.09-4.83%6.37-2.76%6.51-1.75%6.59-0.66%0.14%
金财互联/002530.SZ
2021-04-148.928.978.748.88-0.45%0.51%-0.46%3,742,60033,065,00091%8.84-0.57%8.860.29%8.85-0.33%8.92-0.64%-0.21%
天山铝业/002532.SZ
2021-04-149.689.759.339.48-0.52%-0.12%0.40%27,576,100261,717,00082%9.492.07%9.38-1.56%9.660.40%9.440.42%-0.17%
海联金汇/002537.SZ
2021-04-146.056.065.865.98-2.13%0.12%-0.50%45,327,700270,757,000107%5.970.29%5.940.64%5.910.34%6.01-0.51%0.00%
宝鼎科技/002552.SZ
2021-04-1412.3212.6612.1712.532.62%0.40%0.60%1,374,90017,159,00064%12.481.41%12.48-0.57%12.47-1.09%12.460.29%0.69%
亚威股份/002559.SZ
2021-04-146.056.085.946.070.66%0.71%3.28%7,559,50045,562,000147%6.030.38%5.980.84%5.950.63%5.880.67%0.09%
豪迈科技/002595.SZ
2021-04-1428.8829.8928.7029.642.70%0.94%1.91%3,563,400104,636,000116%29.362.04%28.961.53%28.880.19%29.09-1.39%-0.62%
山东章鼓/002598.SZ
2021-04-146.296.306.146.26-0.16%0.55%-3.05%4,108,60025,579,000136%6.23-0.27%6.25-0.98%6.32-1.33%6.46-0.71%-0.17%
申科股份/002633.SZ
2021-04-146.747.416.296.56-2.67%-4.64%-1.20%4,510,90031,029,000332%6.882.99%6.802.55%6.752.09%6.642.01%0.30%
雪人股份/002639.SZ
2021-04-147.908.437.538.04-1.83%0.25%-1.46%122,973,900986,248,000153%8.02-3.43%8.36-1.38%8.28-0.47%8.160.15%2.87%
亿利达/002686.SZ
2021-04-145.285.345.255.320.57%0.28%0.08%1,368,6007,261,00067%5.31-0.09%5.33-0.54%5.37-0.02%5.320.32%0.10%
机器人/300024.SZ
2021-04-1410.1610.2010.0710.160.20%0.17%-1.45%6,589,60066,840,00049%10.140.49%10.06-0.20%10.13-0.32%10.31-0.96%-1.19%
钢研高纳/300034.SZ
2021-04-1421.4121.9421.2521.852.78%1.04%-2.94%3,122,00067,515,00062%21.631.52%21.68-1.75%22.14-0.74%22.51-1.63%-0.40%
ST金刚/300064.SZ
2021-04-142.602.692.522.651.15%2.24%-5.02%48,007,600124,426,00096%2.59-1.56%2.63-2.48%2.71-1.81%2.79-1.76%-1.15%
易成新能/300080.SZ
2021-04-144.654.884.654.781.92%-0.02%-2.98%14,483,40069,247,00078%4.781.68%4.80-1.92%5.03-0.18%4.930.20%-0.31%
金通灵/300091.SZ
2021-04-144.004.073.914.030.75%1.05%-2.07%22,167,20088,412,00052%3.99-1.82%4.09-2.64%4.210.17%4.120.17%-0.30%
科新机电/300092.SZ
2021-04-148.619.108.459.055.11%2.47%5.28%9,504,90083,950,000278%8.833.63%8.691.73%8.651.26%8.601.13%-0.40%
华伍股份/300095.SZ
2021-04-149.299.319.109.24-0.54%0.28%2.46%4,780,20044,045,00093%9.21-0.02%9.220.10%9.190.34%9.020.35%-0.02%
智云股份/300097.SZ
2021-04-148.348.498.268.451.32%0.50%-5.13%2,878,00024,199,00030%8.410.42%8.41-0.52%8.52-1.19%8.910.15%0.24%
锐奇股份/300126.SZ
2021-04-145.745.995.715.933.85%0.73%0.17%5,487,30032,302,000144%5.892.47%5.85-0.05%5.89-0.59%5.92-0.29%-0.54%
中金环境/300145.SZ
2021-04-142.972.992.932.970.00%0.47%-1.16%14,756,00043,623,00071%2.96-0.71%2.97-0.20%2.98-0.63%3.01-0.40%-0.39%
昌红科技/300151.SZ
2021-04-1426.3727.2526.3726.640.72%-0.55%-3.39%1,519,40040,701,00058%26.79-0.26%26.80-0.31%26.89-0.58%27.58-0.15%0.10%
瑞凌股份/300154.SZ
2021-04-145.395.515.355.512.42%0.73%2.23%3,107,00016,995,000139%5.471.67%5.43-0.18%5.440.26%5.390.54%0.03%
华中数控/300161.SZ
2021-04-1421.0321.0720.7020.93-1.04%0.27%-0.26%1,350,00028,179,00065%20.87-1.31%20.960.58%20.750.02%20.99-0.86%-0.78%
四方达/300179.SZ
2021-04-145.395.675.375.603.51%0.41%2.94%13,061,20072,840,000112%5.582.39%5.55-0.11%5.540.51%5.440.65%-0.39%
通裕重工/300185.SZ
2021-04-143.263.323.223.290.61%0.73%1.64%59,494,800194,297,000105%3.270.43%3.270.40%3.270.25%3.240.22%-0.32%
佳士科技/300193.SZ
2021-04-147.387.527.387.491.08%0.36%0.05%1,623,80012,118,00070%7.46-0.07%7.49-0.44%7.53-0.23%7.490.16%0.29%
东方电热/300217.SZ
2021-04-142.942.972.912.960.68%0.65%-1.04%11,522,90033,892,00064%2.94-0.51%2.98-0.83%3.01-0.60%2.990.13%-0.25%
依米康/300249.SZ
2021-04-147.107.307.077.130.56%-0.46%1.26%5,894,00042,218,000186%7.162.11%7.050.69%7.050.53%7.040.50%-0.13%
开山股份/300257.SZ
2021-04-1414.0814.3914.0614.240.07%-0.27%-2.57%2,062,40029,450,00066%14.280.51%14.30-1.20%14.44-0.26%14.62-0.30%-0.19%
新莱应材/300260.SZ
2021-04-1413.5013.8813.3713.822.22%1.05%0.46%2,368,10032,387,00088%13.681.36%13.63-0.31%13.73-0.53%13.760.03%-0.13%
隆华科技/300263.SZ
2021-04-146.266.406.266.392.08%0.92%-0.47%6,059,90038,374,00059%6.331.31%6.29-0.57%6.42-0.45%6.42-0.39%-0.66%
兴源环境/300266.SZ
2021-04-143.063.093.043.070.00%0.13%-1.38%9,538,40029,249,00064%3.07-0.13%3.070.07%3.07-0.42%3.11-0.26%-0.66%
华昌达/300278.SZ
2021-04-143.043.092.983.092.32%1.68%-5.71%13,714,80041,683,00052%3.04-0.43%3.09-2.46%3.21-3.02%3.28-0.46%-1.29%
紫天科技/300280.SZ
2021-04-1447.7751.6847.2351.287.35%3.17%2.46%5,121,700254,568,000126%49.702.78%48.991.00%49.43-0.37%50.05-0.83%-0.91%
华民股份/300345.SZ
2021-04-144.114.214.084.201.20%0.94%-3.58%8,858,70036,863,00054%4.16-1.98%4.34-1.61%4.440.00%4.360.12%-0.23%
康跃科技/300391.SZ
2021-04-1411.5111.8411.5111.801.11%0.56%2.22%2,590,70030,398,00066%11.730.70%11.810.46%11.700.31%11.540.30%0.64%
劲拓股份/300400.SZ
2021-04-1415.6916.2715.4216.133.53%0.94%-1.35%7,156,100114,358,00076%15.983.17%15.560.91%15.74-1.58%16.350.09%1.48%
ST坊展/600149.SH
2021-04-145.205.335.205.291.54%0.13%1.91%5,298,60027,994,000133%5.280.72%5.260.50%5.240.13%5.190.70%0.70%
全柴动力/600218.SH
2021-04-149.539.749.449.681.68%0.88%0.17%17,393,700166,914,00076%9.600.52%9.65-1.20%9.70-0.77%9.660.12%0.83%
*ST海华/600243.SH
2021-04-143.003.012.973.010.67%0.60%-0.30%638,0001,909,00044%2.99-0.37%3.020.03%3.01-0.23%3.02-0.07%-0.03%
国机汽车/600335.SH
2021-04-145.305.335.245.30-0.56%0.32%-0.26%9,557,40050,495,00073%5.28-0.70%5.310.04%5.30-0.49%5.310.08%0.37%
航天动力/600343.SH
2021-04-149.449.639.419.591.59%0.47%-4.30%4,075,30038,898,00044%9.550.29%9.64-1.40%9.83-0.83%10.02-1.23%-0.33%
湘电股份/600416.SH
2021-04-1417.9618.0016.8517.59-1.29%1.17%-11.04%10,238,600178,005,00055%17.39-2.63%18.22-4.68%19.29-2.59%19.77-0.65%0.43%
百利电气/600468.SH
2021-04-144.034.043.984.01-0.50%0.12%-1.57%3,784,00015,155,00067%4.010.03%4.00-0.37%4.03-0.54%4.07-0.27%-0.40%
双良节能/600481.SH
2021-04-144.514.914.494.775.53%0.95%1.38%52,604,500248,545,000127%4.733.39%4.670.60%4.67-0.49%4.71-0.55%-1.23%
晋西车轴/600495.SH
2021-04-143.853.883.853.880.78%0.41%-1.95%4,182,70016,161,00047%3.860.31%3.87-0.39%3.89-0.38%3.96-0.23%0.03%
济川药业/600566.SH
2021-04-1419.2719.3519.1019.270.00%0.22%-2.79%1,578,30030,347,00074%19.23-0.99%19.48-0.78%19.61-0.61%19.82-0.38%-0.31%
龙溪股份/600592.SH
2021-04-1410.4110.5310.2110.410.39%0.59%-1.88%2,298,40023,787,00075%10.35-0.62%10.52-2.45%10.71-0.11%10.61-0.09%0.00%
汇通能源/600605.SH
2021-04-1412.5812.8412.3712.700.95%0.31%0.40%660,6008,364,00094%12.660.84%12.560.12%12.580.02%12.65-0.12%-0.39%
中航重机/600765.SH
2021-04-1416.9117.3816.8317.181.48%0.28%-2.32%6,977,700119,543,00058%17.131.46%17.04-0.99%17.31-0.49%17.59-1.89%-0.06%
上柴股份/600841.SH
2021-04-149.149.329.079.271.09%0.43%-4.88%2,533,00023,380,00046%9.230.83%9.19-1.01%9.33-1.06%9.75-1.16%0.36%
中航高科/600862.SH
2021-04-1427.0927.7126.9027.551.47%1.10%3.49%11,336,700308,940,00084%27.250.77%27.04-0.30%27.010.73%26.62-0.98%0.08%
渤海汽车/600960.SH
2021-04-144.204.424.024.429.95%4.34%12.50%64,386,700272,758,000439%4.247.46%4.117.01%4.036.64%3.935.96%0.91%
建设机械/600984.SH
2021-04-1412.0213.0512.0212.726.27%0.31%5.46%36,072,200457,447,000164%12.688.04%12.182.84%12.211.59%12.060.90%-1.06%
晋亿实业/601002.SH
2021-04-145.085.115.065.090.20%0.18%-3.29%5,888,70029,919,00067%5.08-0.41%5.15-0.90%5.21-0.71%5.26-0.19%0.03%
恒立液压/601100.SH
2021-04-1483.0083.7281.0183.25-0.45%0.85%-4.77%7,666,700632,861,000113%82.55-1.46%83.65-2.15%86.04-0.92%87.42-1.11%-0.09%
杭齿前进/601177.SH
2021-04-147.697.737.477.59-2.82%0.04%-2.77%2,709,20020,555,000121%7.59-3.17%7.73-0.75%7.74-0.93%7.81-0.33%0.11%
陕鼓动力/601369.SH
2021-04-148.018.087.928.000.00%0.20%-8.46%13,606,500108,628,00057%7.98-0.66%8.22-2.62%8.52-1.75%8.74-0.59%-0.76%
合锻智能/603011.SH
2021-04-144.704.844.674.822.55%0.48%0.77%3,579,20017,168,000122%4.801.40%4.77-0.11%4.79-0.27%4.780.04%-0.21%
宁波精达/603088.SH
2021-04-147.197.267.127.260.97%1.18%-0.27%1,494,40010,723,000126%7.18-0.24%7.190.10%7.19-0.79%7.28-0.11%0.09%
应流股份/603308.SH
2021-04-1425.2025.8925.1325.710.98%0.44%-2.30%1,957,20050,100,00058%25.600.51%25.79-2.10%26.31-0.36%26.32-0.31%0.07%
纽威股份/603699.SH
2021-04-1412.9513.2512.9113.212.17%0.49%1.33%3,941,60051,814,000153%13.151.30%13.120.26%13.080.59%13.040.20%-0.43%