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
2020-05-224.534.604.504.51-1.31%-0.90%-2.06%1,948,7008,869,00082%4.55-1.00%4.56-0.15%4.57-0.24%4.61-0.35%-0.18%
中兵红箭/000519.SZ
2020-05-229.069.098.608.62-5.79%-2.23%-6.86%61,959,700546,283,00061%8.82-2.33%9.10-2.56%9.36-0.91%9.260.26%0.49%
冰山冷热/000530.SZ
2020-05-223.303.303.233.24-1.82%-0.77%-2.94%3,094,00010,103,00098%3.27-1.45%3.30-0.66%3.31-0.39%3.34-0.54%-0.31%
创元科技/000551.SZ
2020-05-229.999.999.559.9910.02%0.35%11.27%80,189,900798,287,000602%9.969.64%9.5217.34%9.4117.80%8.9814.49%1.48%
苏常柴A/000570.SZ
2020-05-224.674.984.674.822.12%-0.21%3.10%12,552,50060,631,000271%4.832.05%4.751.78%4.721.79%4.680.84%0.24%
威孚高科/000581.SZ
2020-05-2221.3921.3920.1620.20-5.61%-1.74%-3.97%10,386,200213,512,000150%20.56-3.69%20.93-1.62%20.98-0.51%21.03-0.40%0.29%
*ST宝实/000595.SZ
2020-05-221.481.511.461.490.68%-0.13%-3.62%5,708,8008,515,00035%1.49-0.80%1.53-0.65%1.520.66%1.55-0.26%-3.78%
中油资本/000617.SZ
2020-05-229.809.829.549.56-2.75%-0.88%-3.59%1,427,10013,764,000129%9.65-2.12%9.76-1.24%9.81-0.73%9.92-0.47%-0.02%
中核科技/000777.SZ
2020-05-2211.3211.3611.0511.15-1.93%-0.18%-5.12%3,411,00038,100,00048%11.17-2.63%11.41-1.60%11.56-0.36%11.750.03%0.46%
冰轮环境/000811.SZ
2020-05-225.905.905.665.71-3.22%-0.78%-2.41%5,386,40030,998,000118%5.76-1.89%5.82-0.44%5.80-0.29%5.85-0.51%-0.56%
ST慧业/000816.SZ
2020-05-221.211.261.201.243.33%0.08%-3.50%16,517,70020,461,000108%1.242.23%1.230.25%1.24-0.56%1.29-0.70%0.04%
*ST秦机/000837.SZ
2020-05-224.264.444.164.321.89%0.23%5.31%10,943,80047,171,000156%4.310.23%4.291.49%4.211.49%4.101.23%1.12%
云内动力/000903.SZ
2020-05-225.605.745.455.48-3.35%-1.47%0.33%72,430,000402,849,00067%5.56-1.24%5.59-0.62%5.570.34%5.460.87%0.81%
景峰医药/000908.SZ
2020-05-223.723.763.593.60-3.49%-1.45%-10.34%34,211,400124,964,00064%3.65-3.18%3.76-1.95%3.84-1.92%4.02-0.91%-1.17%
盈峰环境/000967.SZ
2020-05-227.087.507.057.353.81%0.07%5.32%31,344,200230,215,000124%7.353.32%7.202.65%7.081.71%6.981.41%1.18%
精功科技/002006.SZ
2020-05-224.814.814.594.61-3.76%-1.43%-3.58%10,646,70049,793,00078%4.68-3.51%4.82-1.93%4.89-0.51%4.780.23%1.09%
盾安环境/002011.SZ
2020-05-223.803.803.633.68-2.65%-0.41%-5.64%8,595,10031,763,000152%3.70-3.04%3.78-1.94%3.82-1.52%3.90-1.64%-0.43%
轴研科技/002046.SZ
2020-05-2211.5212.6011.2012.292.33%2.88%8.92%85,554,9001,022,008,000115%11.952.02%11.96-1.85%12.111.20%11.282.22%5.74%
三花智控/002050.SZ
2020-05-2223.0123.0222.0022.25-2.37%-0.20%-2.69%12,910,000287,813,00066%22.29-3.46%23.28-0.25%23.02-0.29%22.870.20%0.85%
长城影视/002071.SZ
2020-05-222.102.102.102.109.95%0.00%15.07%32,884,70069,058,000304%2.109.95%2.0318.53%1.8612.16%1.835.13%-0.05%
广东鸿图/002101.SZ
2020-05-226.896.956.806.94-1.42%0.59%-1.13%3,370,90023,256,000121%6.90-1.68%6.96-0.37%6.96-0.34%7.02-0.55%-0.24%
信隆健康/002105.SZ
2020-05-224.594.614.414.44-3.27%-1.00%-5.23%3,141,20014,088,00093%4.49-2.71%4.57-0.95%4.58-0.69%4.69-1.04%-0.22%
*ST天马/002122.SZ
2020-05-221.401.411.381.38-1.43%-0.36%-4.03%1,693,4002,346,00037%1.39-1.35%1.40-0.71%1.41-0.35%1.44-0.28%-0.26%
*ST新光/002147.SZ
2020-05-221.381.401.361.37-2.14%-0.58%-8.91%5,369,2007,400,00076%1.38-2.13%1.41-2.69%1.45-2.55%1.50-0.53%0.55%
汉钟精机/002158.SZ
2020-05-2213.7913.9012.9613.00-7.47%-2.24%-4.04%32,324,500429,855,000127%13.30-5.39%13.71-0.33%13.63-0.31%13.55-0.38%0.39%
大连重工/002204.SZ
2020-05-224.604.754.414.47-5.89%-2.08%-7.11%126,193,800576,117,00067%4.57-4.60%4.99-4.09%5.130.79%4.810.61%1.76%
达 意 隆/002209.SZ
2020-05-225.765.805.665.68-2.24%-0.68%-3.15%1,492,7008,537,00056%5.72-1.29%5.750.02%5.75-2.36%5.87-0.15%0.04%
特 尔 佳/002213.SZ
2020-05-2217.1817.2916.3816.52-3.95%-1.64%-3.20%1,694,50028,460,00076%16.80-1.55%17.040.57%16.820.33%17.07-0.55%-0.49%
西仪股份/002265.SZ
2020-05-227.397.427.237.37-0.27%0.46%-2.82%1,819,50013,348,00070%7.34-1.44%7.46-1.11%7.53-0.42%7.58-0.36%-0.22%
川润股份/002272.SZ
2020-05-225.085.154.704.70-9.96%-2.59%-4.35%53,098,200256,212,000144%4.83-6.15%4.99-1.40%5.00-0.20%4.910.04%1.66%
博深股份/002282.SZ
2020-05-226.987.116.927.030.57%0.49%0.21%1,237,6008,658,00072%7.00-0.26%7.02-0.55%7.030.03%7.02-0.81%-0.02%
泰尔股份/002347.SZ
2020-05-224.244.254.134.15-2.12%-0.67%-4.11%3,650,00015,250,00046%4.18-2.02%4.26-1.32%4.30-0.88%4.33-0.48%0.03%
*ST康盛/002418.SZ
2020-05-221.471.531.461.502.74%0.54%-7.06%10,535,70015,720,00063%1.491.22%1.48-1.79%1.53-1.80%1.61-2.65%-2.36%
中粮资本/002423.SZ
2020-05-228.518.668.448.46-1.86%-0.66%-1.98%2,616,10022,278,00071%8.52-1.90%8.63-0.39%8.63-0.63%8.63-0.15%0.09%
*ST胜利/002426.SZ
2020-05-221.541.571.501.50-5.06%-1.51%-12.54%82,788,900126,074,00066%1.52-5.64%1.58-1.43%1.62-2.30%1.72-3.11%-2.42%
江苏神通/002438.SZ
2020-05-227.477.527.377.37-1.60%-0.65%-2.73%2,872,20021,306,000109%7.42-1.66%7.52-0.71%7.52-0.32%7.58-0.71%-0.40%
巨星科技/002444.SZ
2020-05-2210.1410.189.909.90-3.04%-1.10%-2.44%10,826,200108,372,00080%10.01-2.83%10.20-0.48%10.17-0.12%10.150.05%0.37%
新筑股份/002480.SZ
2020-05-225.615.895.555.691.07%-0.61%-9.00%41,227,500236,046,00076%5.73-0.47%5.82-2.35%6.03-2.59%6.25-0.92%-0.88%
天汽模/002510.SZ
2020-05-224.614.624.414.43-4.11%-1.29%-6.80%20,190,70090,619,00079%4.49-4.75%4.71-1.43%4.72-0.90%4.75-0.54%-0.14%
宝馨科技/002514.SZ
2020-05-224.504.674.314.641.53%3.39%6.20%30,278,200135,898,000348%4.490.65%4.451.55%4.411.61%4.371.44%0.02%
日发精机/002520.SZ
2020-05-228.598.868.108.26-4.73%-1.04%2.14%32,286,300269,494,000178%8.350.02%8.241.79%8.13-0.16%8.090.84%1.32%
金财互联/002530.SZ
2020-05-2210.9711.1710.5210.67-4.30%-1.61%-4.12%15,588,800169,054,000100%10.85-2.01%10.92-0.32%10.93-0.77%11.13-0.25%0.28%
新界泵业/002532.SZ
2020-05-226.826.886.396.41-9.59%-2.54%-6.44%29,734,800195,565,000163%6.58-12.45%7.19-2.08%7.06-0.86%6.85-0.38%1.15%
海联金汇/002537.SZ
2020-05-226.146.145.815.83-5.05%-1.62%-8.98%28,046,800166,215,00060%5.93-4.51%6.20-2.82%6.33-2.00%6.41-0.42%-0.52%
宝鼎科技/002552.SZ
2020-05-2214.9015.4514.6514.72-8.06%-1.82%-5.29%9,015,500135,169,000162%14.99-7.63%15.65-1.53%15.57-1.11%15.54-0.43%0.12%
亚威股份/002559.SZ
2020-05-225.575.655.425.42-3.21%-1.49%-2.57%5,774,00031,769,000117%5.50-2.19%5.57-0.45%5.56-0.18%5.56-0.20%-0.14%
豪迈科技/002595.SZ
2020-05-2217.7217.9317.6117.80-1.06%0.28%-1.08%2,286,60040,587,000104%17.75-2.08%17.97-0.39%17.93-0.16%18.00-0.25%0.29%
山东章鼓/002598.SZ
2020-05-226.016.075.986.050.17%0.36%-5.92%1,414,4008,526,00026%6.03-0.74%6.07-0.67%6.16-2.72%6.43-0.03%0.48%
申科股份/002633.SZ
2020-05-227.557.807.477.560.40%-0.05%-2.35%976,6007,387,00068%7.560.45%7.54-0.17%7.58-0.47%7.74-0.10%0.16%
雪人股份/002639.SZ
2020-05-226.967.006.776.87-1.86%-0.06%-4.91%10,008,40068,796,000102%6.87-2.73%7.00-1.35%7.05-1.07%7.23-0.70%-0.71%
亿利达/002686.SZ
2020-05-225.175.225.055.08-2.12%-0.74%-2.85%1,029,6005,269,000104%5.12-2.07%5.19-1.20%5.23-0.38%5.23-0.38%-0.31%
机器人/300024.SZ
2020-05-2213.0813.1512.7112.80-2.14%-0.80%-3.82%10,946,000141,238,000102%12.90-2.46%13.28-0.92%13.26-0.51%13.31-0.52%0.01%
钢研高纳/300034.SZ
2020-05-2217.3317.7717.1517.260.00%-0.95%-1.78%5,364,80093,489,00081%17.430.51%17.51-0.84%17.72-0.05%17.570.15%0.71%
豫金刚石/300064.SZ
2020-05-221.871.871.781.81-3.21%-0.44%-6.94%11,204,50020,373,000103%1.82-3.14%1.86-1.95%1.88-1.62%1.95-1.67%-0.72%
易成新能/300080.SZ
2020-05-225.485.545.185.18-9.91%-0.84%-18.48%35,771,700186,855,00057%5.22-12.73%5.84-2.06%5.87-6.53%6.35-1.18%1.14%
金通灵/300091.SZ
2020-05-223.303.323.253.25-1.81%-0.79%-2.72%10,715,30035,103,00066%3.28-1.44%3.33-1.25%3.350.00%3.34-0.24%-0.63%
科新机电/300092.SZ
2020-05-227.357.447.187.30-0.54%0.18%1.43%4,754,00034,644,000135%7.29-0.51%7.290.64%7.230.38%7.200.13%0.15%
华伍股份/300095.SZ
2020-05-227.237.287.087.20-0.41%0.31%-4.13%4,195,90030,118,00040%7.18-0.84%7.32-1.44%7.47-0.72%7.51-0.03%0.41%
智云股份/300097.SZ
2020-05-2211.1411.9711.0911.24-1.40%-1.96%3.07%31,944,300366,229,000214%11.473.50%11.183.19%11.052.07%10.911.59%1.14%
锐奇股份/300126.SZ
2020-05-226.056.145.625.65-6.61%-3.85%-5.01%9,282,20054,543,000177%5.88-1.76%5.910.00%5.87-0.05%5.95-0.22%0.10%
中金环境/300145.SZ
2020-05-223.173.173.083.09-2.52%-1.09%-4.81%12,184,80038,061,00081%3.12-2.07%3.18-1.33%3.21-0.56%3.25-0.40%0.13%
昌红科技/300151.SZ
2020-05-2211.1011.1710.3410.68-3.61%0.15%-7.87%10,444,200111,375,00042%10.66-3.61%11.02-3.15%11.30-1.33%11.590.34%-0.21%
瑞凌股份/300154.SZ
2020-05-225.185.205.055.07-1.36%-1.17%-5.52%3,045,10015,621,000113%5.13-1.08%5.33-1.90%5.37-0.89%5.37-0.69%-0.11%
华中数控/300161.SZ
2020-05-2222.5022.9022.1922.700.49%0.81%-0.80%3,978,10089,578,00079%22.52-2.02%23.25-0.83%23.16-0.06%22.88-0.19%-0.07%
四方达/300179.SZ
2020-05-225.855.855.665.66-2.92%-0.93%-4.71%5,568,70031,815,00088%5.71-2.79%5.83-1.44%5.85-0.51%5.94-0.59%-0.17%
通裕重工/300185.SZ
2020-05-221.921.931.871.88-2.59%-0.69%-4.57%28,718,90054,367,00064%1.89-1.51%1.92-0.98%1.94-0.62%1.97-0.51%0.04%
佳士科技/300193.SZ
2020-05-227.087.086.916.92-1.84%-0.47%-3.34%2,296,60015,968,000121%6.95-1.35%7.02-0.78%7.04-0.71%7.16-0.61%0.03%
东方电热/300217.SZ
2020-05-222.302.332.262.26-2.16%-1.09%-7.76%17,253,10039,431,00086%2.29-2.35%2.34-1.81%2.38-1.82%2.45-1.13%-0.36%
依米康/300249.SZ
2020-05-226.036.105.926.01-1.31%0.15%-5.52%7,126,90042,766,00076%6.00-1.67%6.08-0.85%6.14-1.27%6.36-1.30%-1.35%
开山股份/300257.SZ
2020-05-2211.5911.6411.2011.28-1.66%-0.85%2.08%4,262,40048,495,000120%11.380.03%11.300.97%11.190.65%11.050.65%0.58%
新莱应材/300260.SZ
2020-05-2219.6019.8318.9618.96-10.01%-1.32%2.61%17,964,500345,166,000135%19.21-3.62%19.96-0.16%19.660.46%18.481.29%2.85%
隆华科技/300263.SZ
2020-05-227.307.356.936.98-5.03%-1.70%-9.60%33,477,700237,739,00095%7.10-5.52%7.54-3.14%7.65-1.56%7.72-1.11%-0.01%
兴源环境/300266.SZ
2020-05-223.223.273.183.20-0.62%-0.50%-3.06%10,657,20034,270,00084%3.22-0.59%3.23-0.65%3.25-0.61%3.30-0.57%-0.21%
华昌达/300278.SZ
2020-05-223.583.623.483.49-2.24%-1.02%-7.33%5,025,90017,719,00062%3.53-1.92%3.59-0.77%3.59-0.94%3.77-0.71%0.08%
紫天科技/300280.SZ
2020-05-2229.9830.8929.7130.13-0.66%-0.33%-2.44%2,155,00065,143,00056%30.23-0.47%30.38-0.89%30.55-0.53%30.88-0.70%-0.13%
红宇新材/300345.SZ
2020-05-226.196.195.905.93-4.20%-1.54%-7.62%4,969,50029,931,00077%6.02-3.12%6.12-1.34%6.21-2.03%6.42-0.96%-0.22%
康跃科技/300391.SZ
2020-05-2212.0012.3311.9212.02-1.48%-0.67%-1.92%3,370,10040,780,00066%12.10-1.19%12.26-1.19%12.32-0.41%12.260.01%-0.10%
劲拓股份/300400.SZ
2020-05-2212.8812.9012.3912.48-2.19%-0.94%-5.11%2,193,80027,640,00080%12.60-2.45%12.87-1.58%13.01-1.16%13.15-0.55%0.24%
ST坊展/600149.SH
2020-05-224.754.814.684.800.63%1.01%-3.26%2,377,20011,296,000113%4.75-1.19%4.81-0.97%4.86-1.18%4.96-0.78%-0.68%
全柴动力/600218.SH
2020-05-228.848.848.538.62-0.81%-0.44%-7.56%5,886,50050,964,00051%8.66-2.03%8.85-1.11%8.95-1.66%9.33-0.82%-0.61%
*ST海华/600243.SH
2020-05-222.052.172.052.070.00%-1.57%-7.88%3,261,0006,858,000135%2.101.11%2.12-1.35%2.16-1.37%2.25-1.88%-1.45%
国机汽车/600335.SH
2020-05-224.834.834.684.69-2.70%-1.26%-3.22%5,472,60025,996,000128%4.75-1.70%4.81-0.54%4.80-0.44%4.85-0.47%-0.28%
航天动力/600343.SH
2020-05-228.128.147.897.97-1.12%-0.57%-3.26%3,796,80030,434,00073%8.02-0.85%8.10-1.11%8.22-0.38%8.24-0.13%-0.20%
*ST湘电/600416.SH
2020-05-2211.7212.1711.3112.022.74%1.26%5.83%9,965,200118,284,000102%11.87-0.96%11.980.76%11.721.75%11.360.93%1.28%
百利电气/600468.SH
2020-05-224.284.304.114.15-3.04%-0.95%-6.43%7,696,60032,248,00082%4.19-3.17%4.33-0.73%4.33-0.98%4.44-1.38%-0.88%
双良节能/600481.SH
2020-05-222.872.902.852.85-1.04%-0.70%-3.32%2,288,2006,567,00070%2.87-1.00%2.90-0.89%2.93-0.34%2.95-0.51%-0.28%
晋西车轴/600495.SH
2020-05-224.094.154.024.090.00%-0.41%-1.42%16,956,30069,640,000111%4.110.59%4.10-0.02%4.110.02%4.15-0.29%-0.25%
济川药业/600566.SH
2020-05-2221.6721.8720.9321.02-2.78%-1.59%-5.24%7,646,800163,328,00083%21.36-1.84%21.57-0.93%21.69-0.69%22.18-0.14%0.42%
龙溪股份/600592.SH
2020-05-2211.5212.0111.4211.762.26%0.81%4.32%7,112,50082,968,000123%11.670.57%11.531.54%11.410.80%11.270.36%-0.35%
汇通能源/600605.SH
2020-05-2210.5110.6110.3110.550.96%0.57%0.62%1,143,40011,994,000151%10.490.05%10.460.21%10.450.12%10.49-0.06%0.10%
中航重机/600765.SH
2020-05-229.489.739.409.672.00%1.13%-0.59%10,856,200103,804,00080%9.560.09%9.64-1.22%9.79-0.22%9.73-0.04%0.59%
上柴股份/600841.SH
2020-05-227.077.086.926.92-1.84%-0.52%-2.12%682,4004,747,00084%6.96-1.22%7.01-0.74%7.04-0.13%7.07-0.44%-0.10%
中航高科/600862.SH
2020-05-2217.2517.3416.3016.57-3.10%-1.73%-0.52%25,883,400436,449,000105%16.86-2.81%17.32-1.59%17.310.69%16.660.71%1.42%
渤海汽车/600960.SH
2020-05-222.923.052.922.981.71%-0.03%1.78%8,702,10025,945,000186%2.981.67%2.951.17%2.930.97%2.930.34%-0.03%
建设机械/600984.SH
2020-05-2216.9516.9515.9116.07-5.91%-1.68%-2.67%14,699,400240,254,000111%16.34-3.07%16.75-2.32%16.86-0.06%16.510.76%1.52%
晋亿实业/601002.SH
2020-05-225.825.865.725.75-2.04%-0.48%-3.86%9,719,60056,160,00077%5.78-2.74%5.96-1.28%5.99-0.40%5.98-0.08%-0.05%
恒立液压/601100.SH
2020-05-2270.7972.5269.0070.01-1.32%-0.84%-4.35%5,187,600366,267,000133%70.60-1.06%71.26-1.39%72.03-0.97%73.19-0.55%0.45%
杭齿前进/601177.SH
2020-05-227.787.827.687.74-0.51%-0.22%-2.65%1,181,8009,167,00069%7.76-0.72%7.80-0.33%7.81-0.33%7.95-0.41%-0.08%
陕鼓动力/601369.SH
2020-05-226.176.206.056.09-1.93%-0.28%-0.81%5,864,10035,811,00072%6.11-1.64%6.19-0.69%6.210.08%6.140.15%0.25%
合锻智能/603011.SH
2020-05-224.744.744.564.60-2.54%-0.26%-6.06%3,530,20016,282,00090%4.61-3.47%4.75-1.43%4.78-1.18%4.90-0.95%-0.76%
宁波精达/603088.SH
2020-05-2211.5511.5510.9310.95-4.87%-2.12%-5.62%4,653,80052,062,00081%11.19-1.82%11.32-1.04%11.51-1.91%11.60-0.33%0.59%
应流股份/603308.SH
2020-05-2215.7916.1015.2815.61-1.20%-0.24%-3.52%6,803,500106,462,00060%15.65-2.99%16.30-0.77%16.28-0.73%16.180.77%1.40%
纽威股份/603699.SH
2020-05-2213.2913.5513.0913.09-2.17%-2.03%1.17%3,555,30047,502,000151%13.360.88%13.220.99%13.151.05%12.940.91%0.65%