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
2021-01-153.293.353.253.320.61%0.45%-5.84%2,193,8007,251,00050%3.310.15%3.30-1.38%3.39-1.28%3.53-0.73%-0.97%
中兵红箭/000519.SZ
2021-01-1510.2010.4910.0910.370.58%0.61%-1.74%47,266,400487,180,00069%10.31-1.44%10.73-0.90%10.650.21%10.550.40%1.02%
冰山冷热/000530.SZ
2021-01-153.543.643.523.621.97%0.42%-12.94%8,966,10032,322,00024%3.611.78%3.60-0.88%3.67-1.82%4.16-3.75%-1.01%
创元科技/000551.SZ
2021-01-158.238.288.058.15-0.37%-0.28%0.59%1,744,00014,253,00050%8.170.30%8.14-0.36%8.120.19%8.10-0.01%-0.15%
苏常柴A/000570.SZ
2021-01-156.006.305.995.99-9.92%-1.16%-10.48%63,398,100384,213,000120%6.06-9.78%6.82-5.63%7.00-0.24%6.69-0.68%2.21%
威孚高科/000581.SZ
2021-01-1524.4824.7023.8124.26-0.90%0.32%2.25%11,150,900269,649,00074%24.18-2.60%24.630.25%24.330.63%23.730.31%0.22%
*ST宝实/000595.SZ
2021-01-151.982.091.982.020.50%-0.88%0.95%3,631,8007,400,00055%2.041.95%2.02-2.23%2.030.40%2.000.15%0.09%
中油资本/000617.SZ
2021-01-156.836.936.756.770.15%-0.86%0.91%4,982,30034,026,000122%6.831.20%6.740.87%6.700.40%6.710.10%0.01%
中核科技/000777.SZ
2021-01-1513.3013.6413.1013.621.19%2.10%2.25%6,448,90086,026,00072%13.34-0.91%13.320.86%13.140.43%13.320.11%0.21%
冰轮环境/000811.SZ
2021-01-157.157.287.107.190.70%0.06%-9.02%8,627,10061,991,00033%7.190.67%7.17-0.43%7.26-1.43%7.90-1.75%-0.76%
智慧农业/000816.SZ
2021-01-153.133.403.103.334.72%1.15%-10.17%85,926,700282,867,00064%3.292.65%3.29-1.44%3.34-1.62%3.71-1.67%-1.09%
*ST秦机/000837.SZ
2021-01-156.857.006.856.901.32%-0.29%-2.36%3,367,10023,301,00073%6.920.61%6.93-0.47%6.98-0.34%7.07-0.03%-0.04%
云内动力/000903.SZ
2021-01-154.104.254.084.202.19%0.24%-4.50%24,790,000103,869,00067%4.192.25%4.130.15%4.18-0.95%4.40-0.50%-0.22%
景峰医药/000908.SZ
2021-01-153.814.103.793.984.46%-0.20%-2.95%23,299,20092,906,000127%3.994.51%3.860.86%3.90-0.59%4.10-1.13%-1.55%
盈峰环境/000967.SZ
2021-01-158.178.227.998.02-1.23%-0.56%-3.06%8,965,00072,307,00051%8.07-1.12%8.140.67%8.09-0.04%8.27-0.01%-0.10%
精功科技/002006.SZ
2021-01-155.225.285.155.240.38%0.31%-7.63%7,014,60036,641,00032%5.22-0.38%5.18-0.02%5.22-1.79%5.67-0.07%-0.35%
盾安环境/002011.SZ
2021-01-154.014.093.954.010.75%0.05%-0.22%7,402,20029,670,00056%4.011.60%3.960.00%3.960.28%4.020.35%0.32%
国机精工/002046.SZ
2021-01-158.408.618.338.592.02%1.01%-9.01%8,088,50068,781,00037%8.500.95%8.47-1.13%8.61-0.97%9.44-1.40%-0.51%
三花智控/002050.SZ
2021-01-1525.3525.8924.5625.50-0.12%1.12%-4.11%34,188,800862,189,00069%25.22-0.90%25.63-1.00%25.86-1.03%26.590.12%1.01%
*ST长城/002071.SZ
2021-01-150.720.750.720.72-5.26%-0.69%-8.86%34,483,30025,013,000104%0.730.42%0.73-1.49%0.75-2.10%0.79-3.07%-2.93%
广东鸿图/002101.SZ
2021-01-156.496.636.426.621.07%1.05%-4.42%2,850,90018,677,00059%6.550.00%6.64-1.28%6.74-0.96%6.93-0.35%-0.11%
信隆健康/002105.SZ
2021-01-157.878.027.737.74-4.80%-1.75%4.34%8,884,60069,997,000153%7.88-1.15%7.792.02%7.632.80%7.421.10%-0.06%
*ST天马/002122.SZ
2021-01-151.891.951.881.932.66%-0.05%-2.18%3,952,4007,631,00065%1.932.50%1.900.64%1.90-0.47%1.97-0.66%-0.94%
*ST新光/002147.SZ
2021-01-150.800.870.790.874.82%2.72%1.28%30,555,60025,889,000205%0.859.43%0.812.68%0.81-0.86%0.86-2.05%-2.52%
汉钟精机/002158.SZ
2021-01-1515.0516.4014.9916.356.93%1.81%2.47%23,806,300382,329,000140%16.068.46%15.452.20%15.540.28%15.960.42%0.62%
大连重工/002204.SZ
2021-01-153.573.633.563.620.84%0.50%-6.19%10,568,70038,068,00033%3.60-0.61%3.64-0.19%3.66-1.00%3.86-0.70%0.05%
达 意 隆/002209.SZ
2021-01-155.786.005.745.942.77%0.51%-4.53%2,928,80017,309,00091%5.911.34%5.88-0.37%5.91-0.56%6.22-0.99%-0.86%
大为股份/002213.SZ
2021-01-1512.4013.0512.1512.994.76%1.71%1.77%2,125,80027,150,00091%12.773.78%12.441.16%12.381.18%12.76-0.60%-1.31%
西仪股份/002265.SZ
2021-01-156.716.776.706.770.89%0.61%-5.63%2,419,90016,283,00089%6.73-0.74%6.84-1.26%6.92-0.86%7.17-0.67%-0.30%
川润股份/002272.SZ
2021-01-154.905.124.804.970.20%-0.22%-5.92%10,652,90053,066,00052%4.983.38%4.830.75%4.82-0.12%5.28-2.76%-1.64%
博深股份/002282.SZ
2021-01-159.009.208.909.161.66%0.57%-2.88%1,897,30017,281,000105%9.111.39%9.03-0.06%9.10-0.76%9.43-0.62%-0.42%
泰尔股份/002347.SZ
2021-01-153.823.923.803.891.83%0.34%-3.40%4,106,50015,921,00089%3.881.60%3.820.08%3.86-0.67%4.03-1.25%-0.56%
*ST康盛/002418.SZ
2021-01-151.771.771.741.760.57%0.51%-2.38%4,244,6007,434,00072%1.750.17%1.75-0.17%1.76-0.40%1.80-3.17%-0.31%
中粮资本/002423.SZ
2021-01-159.009.218.999.03-0.33%-0.58%-3.74%4,598,40041,769,00043%9.080.69%8.980.65%8.93-0.09%9.38-0.43%0.27%
*ST胜利/002426.SZ
2021-01-152.022.052.002.02-0.49%0.05%0.10%26,085,50052,661,00056%2.02-0.05%2.021.00%1.990.61%2.02-0.44%-0.44%
江苏神通/002438.SZ
2021-01-1512.5712.6612.1012.600.16%1.73%-3.90%5,651,80070,003,00066%12.39-2.69%12.74-2.32%12.97-1.10%13.11-0.48%0.18%
巨星科技/002444.SZ
2021-01-1531.3931.8730.1931.35-1.63%1.78%-1.39%16,898,100520,508,000101%30.80-3.70%31.85-1.19%31.93-0.61%31.790.01%1.30%
新筑股份/002480.SZ
2021-01-154.945.074.854.88-2.20%-1.35%0.39%11,734,60058,056,000109%4.95-0.88%4.930.43%4.930.65%4.860.39%0.27%
天汽模/002510.SZ
2021-01-154.254.414.224.382.34%1.34%-8.27%42,017,400181,610,00064%4.322.03%4.30-0.85%4.37-1.67%4.78-1.69%-0.93%
宝馨科技/002514.SZ
2021-01-153.333.443.333.401.80%0.18%-7.53%2,550,0008,654,00051%3.391.47%3.41-1.10%3.47-1.28%3.68-1.66%-0.66%
日发精机/002520.SZ
2021-01-155.635.995.535.884.44%2.56%3.32%7,355,00042,166,000151%5.731.79%5.601.63%5.551.04%5.69-0.66%-0.93%
金财互联/002530.SZ
2021-01-158.668.958.518.725.44%0.05%5.81%26,701,400232,730,000214%8.729.82%8.325.64%8.241.98%8.241.84%0.84%
天山铝业/002532.SZ
2021-01-156.806.926.746.891.32%0.75%-6.21%6,140,60041,994,00060%6.840.86%6.87-1.11%6.97-1.71%7.35-0.62%-0.64%
海联金汇/002537.SZ
2021-01-155.795.905.735.841.21%0.19%-11.17%14,981,40087,323,00039%5.831.02%5.80-0.77%5.91-1.73%6.57-1.75%-1.40%
宝鼎科技/002552.SZ
2021-01-1512.1712.3512.1312.330.49%0.63%-8.63%791,5009,698,00034%12.25-0.09%12.50-1.44%12.77-1.92%13.50-0.27%-0.08%
亚威股份/002559.SZ
2021-01-155.055.135.015.121.59%0.45%-1.75%2,478,10012,631,00063%5.101.37%5.04-0.20%5.08-0.51%5.21-0.29%-0.29%
豪迈科技/002595.SZ
2021-01-1530.5932.0030.0031.984.48%3.01%7.60%7,580,300235,338,000145%31.052.13%30.472.29%29.901.82%29.721.11%0.88%
山东章鼓/002598.SZ
2021-01-155.956.125.936.112.86%0.96%0.86%2,492,80015,087,00095%6.051.37%6.000.98%5.950.00%6.06-0.18%-0.21%
申科股份/002633.SZ
2021-01-158.158.707.918.254.30%-2.46%3.34%14,151,200119,690,000551%8.468.15%8.247.67%8.158.12%7.987.03%0.87%
雪人股份/002639.SZ
2021-01-156.056.156.016.140.99%0.95%-1.25%6,233,00037,906,00057%6.081.10%6.000.99%5.97-0.15%6.22-1.00%-0.68%
亿利达/002686.SZ
2021-01-155.946.075.906.000.00%0.15%-11.18%2,606,50015,616,00032%5.99-0.12%5.99-0.32%6.07-1.99%6.76-1.75%-0.56%
机器人/300024.SZ
2021-01-1513.0013.3012.9413.04-1.36%-0.37%2.94%13,670,400178,930,00088%13.09-0.31%13.030.90%12.870.70%12.670.51%0.17%
钢研高纳/300034.SZ
2021-01-1531.8031.9730.7931.77-0.03%1.21%-10.29%11,045,800346,719,00053%31.39-1.49%32.51-2.25%33.10-2.09%35.42-0.53%0.34%
ST金刚/300064.SZ
2021-01-152.502.582.352.47-1.59%0.78%-11.60%72,913,100178,719,00070%2.45-6.24%2.540.91%2.53-2.58%2.79-9.81%-6.37%
易成新能/300080.SZ
2021-01-154.795.024.794.922.29%-0.12%-12.39%12,828,30063,191,00043%4.932.52%4.89-1.01%5.03-2.18%5.62-1.70%-0.86%
金通灵/300091.SZ
2021-01-153.613.763.603.722.48%0.62%-4.69%17,907,20066,196,00066%3.703.07%3.62-0.36%3.67-0.89%3.90-0.94%-0.91%
科新机电/300092.SZ
2021-01-158.208.838.188.776.17%2.49%0.14%6,543,60055,995,000155%8.563.89%8.391.85%8.360.24%8.76-1.00%-0.51%
华伍股份/300095.SZ
2021-01-159.9310.539.789.867.41%-2.00%-2.64%17,463,700175,711,000155%10.0611.99%9.565.15%9.511.24%10.13-0.36%-0.51%
智云股份/300097.SZ
2021-01-158.468.888.458.803.29%0.64%-4.94%5,188,80045,371,00073%8.742.88%8.60-0.84%8.70-0.59%9.26-1.04%-1.33%
锐奇股份/300126.SZ
2021-01-156.236.626.176.595.61%2.00%-3.37%13,676,00088,355,000116%6.464.18%6.320.67%6.36-0.81%6.82-1.57%-1.77%
中金环境/300145.SZ
2021-01-152.842.952.832.902.84%0.00%-0.55%24,560,10071,218,00092%2.903.20%2.840.82%2.85-0.56%2.92-0.65%-0.86%
昌红科技/300151.SZ
2021-01-1528.4828.6527.7227.89-1.17%-0.67%-2.01%3,020,60084,811,00050%28.08-0.12%28.13-0.36%28.38-0.38%28.460.59%1.08%
瑞凌股份/300154.SZ
2021-01-155.055.265.055.212.56%0.44%-1.31%3,174,10016,463,00088%5.192.65%5.090.59%5.09-0.04%5.28-0.60%-0.96%
华中数控/300161.SZ
2021-01-1519.0020.3018.5119.752.33%1.37%6.05%8,306,900161,850,000193%19.48-2.67%19.321.30%19.041.47%18.621.24%0.62%
四方达/300179.SZ
2021-01-155.185.505.175.444.41%1.23%-5.54%14,031,50075,409,00085%5.372.97%5.33-1.86%5.46-1.55%5.76-1.64%-1.46%
通裕重工/300185.SZ
2021-01-153.193.383.183.334.39%1.46%-7.55%108,797,700357,048,00080%3.282.28%3.27-0.91%3.33-1.83%3.60-1.34%-1.02%
佳士科技/300193.SZ
2021-01-156.917.196.887.102.31%0.42%-0.74%1,763,70012,470,00063%7.072.64%6.950.22%7.03-1.01%7.15-0.04%0.01%
东方电热/300217.SZ
2021-01-152.973.182.973.165.33%1.87%-3.78%44,105,500136,807,000102%3.104.02%3.050.13%3.08-1.09%3.28-1.53%-1.54%
依米康/300249.SZ
2021-01-157.387.437.157.16-4.53%-0.83%-3.85%10,092,10072,860,00094%7.22-4.88%7.47-2.09%7.53-0.42%7.45-0.55%-0.07%
开山股份/300257.SZ
2021-01-1513.4613.5213.1013.15-1.57%-0.77%-1.87%3,391,10044,940,00068%13.25-1.22%13.32-0.14%13.36-0.22%13.40-0.17%-0.41%
新莱应材/300260.SZ
2021-01-1515.8015.8015.3015.560.19%0.56%-2.38%3,272,30050,634,00073%15.471.37%15.260.22%15.31-0.78%15.94-0.60%-0.95%
隆华科技/300263.SZ
2021-01-156.807.016.666.78-0.44%-0.35%1.80%14,900,800101,378,00075%6.800.82%6.821.23%6.691.01%6.66-0.06%-0.45%
兴源环境/300266.SZ
2021-01-153.343.453.333.391.19%-0.26%1.95%18,597,10063,214,000121%3.401.55%3.351.15%3.330.36%3.330.24%-0.18%
华昌达/300278.SZ
2021-01-153.884.003.853.951.54%0.43%-9.92%12,891,70050,697,00073%3.931.29%3.94-2.21%4.05-2.10%4.39-1.51%-0.86%
紫天科技/300280.SZ
2021-01-1547.7549.1746.3046.78-1.72%-1.92%-1.13%1,830,00087,288,00080%47.70-0.64%46.641.28%46.31-0.29%47.31-0.54%-0.64%
华民股份/300345.SZ
2021-01-153.153.433.123.387.30%1.90%-2.45%22,548,30074,798,000146%3.326.31%3.220.63%3.27-0.67%3.47-1.76%-1.61%
康跃科技/300391.SZ
2021-01-1512.3812.5912.1012.40-1.35%0.38%1.93%5,128,30063,349,00076%12.35-1.11%12.50-0.62%12.550.84%12.17-0.09%0.97%
劲拓股份/300400.SZ
2021-01-1511.6912.1811.5412.043.35%0.22%1.67%4,605,20055,323,000120%12.013.67%11.661.91%11.570.99%11.84-0.24%-0.50%
ST坊展/600149.SH
2021-01-154.104.314.094.212.18%0.26%-4.64%1,565,1006,572,00064%4.201.30%4.19-0.71%4.24-0.77%4.42-1.01%-0.63%
全柴动力/600218.SH
2021-01-158.678.808.678.740.23%-0.21%-0.73%5,141,70045,029,00051%8.760.69%8.710.33%8.670.30%8.80-0.31%-0.79%
*ST海华/600243.SH
2021-01-152.852.932.812.902.11%0.83%4.88%2,648,6007,617,000198%2.881.70%2.821.47%2.801.60%2.770.80%0.10%
国机汽车/600335.SH
2021-01-154.624.704.604.641.09%-0.26%-5.33%9,424,80043,847,00046%4.651.13%4.63-0.86%4.70-1.14%4.90-0.41%-1.47%
航天动力/600343.SH
2021-01-1510.0210.6110.0210.483.15%1.33%-1.15%25,472,700263,450,00080%10.34-1.53%10.92-0.91%10.810.15%10.600.39%1.21%
*ST湘电/600416.SH
2021-01-1520.8820.9820.0220.63-2.09%0.80%-3.73%12,669,700259,301,00073%20.47-3.35%21.25-3.05%21.88-0.68%21.430.20%0.99%
百利电气/600468.SH
2021-01-153.833.893.753.81-0.78%-0.08%-5.58%10,309,30039,306,00099%3.810.00%3.80-0.81%3.85-0.93%4.04-1.42%-1.00%
双良节能/600481.SH
2021-01-153.333.413.323.381.50%0.00%-5.77%9,282,50031,379,00038%3.382.05%3.35-0.62%3.39-0.44%3.59-1.24%-0.91%
晋西车轴/600495.SH
2021-01-154.434.544.354.37-5.21%-1.22%-1.20%64,846,400286,870,000124%4.42-3.87%4.480.25%4.440.41%4.420.16%0.83%
济川药业/600566.SH
2021-01-1519.9120.2019.9120.020.55%-0.25%-0.93%2,329,10046,748,00062%20.070.93%19.84-0.19%19.99-0.25%20.21-0.05%-0.14%
龙溪股份/600592.SH
2021-01-1510.4510.4610.1810.24-0.58%-0.37%0.23%1,775,90018,252,00061%10.28-0.13%10.260.17%10.190.45%10.22-0.16%-0.16%
汇通能源/600605.SH
2021-01-1511.4511.7111.2411.713.45%2.31%0.72%370,0004,235,00064%11.451.42%11.310.24%11.310.04%11.63-0.41%-0.29%
中航重机/600765.SH
2021-01-1521.3121.8820.4421.190.90%-0.13%-12.36%30,982,500657,363,00055%21.22-2.10%22.21-4.00%23.15-2.11%24.18-0.73%1.61%
上柴股份/600841.SH
2021-01-158.889.078.769.031.35%1.01%-12.25%2,374,70021,231,00025%8.940.82%8.90-0.97%9.14-1.96%10.29-0.35%0.34%
中航高科/600862.SH
2021-01-1536.7038.0936.0237.502.18%1.00%4.12%29,274,2001,086,886,00078%37.130.73%38.15-0.86%38.220.37%36.021.16%2.51%
渤海汽车/600960.SH
2021-01-153.643.723.633.670.27%-0.11%-15.50%11,260,60041,372,00018%3.670.36%3.71-1.01%3.81-2.56%4.34-0.62%0.65%
建设机械/600984.SH
2021-01-1511.6511.6611.0211.14-4.70%-0.85%-3.93%29,625,600332,840,000100%11.24-2.65%11.34-0.47%11.41-1.02%11.60-0.80%-0.98%
晋亿实业/601002.SH
2021-01-155.355.355.235.27-2.23%-0.13%-0.17%13,069,80068,970,00077%5.28-2.58%5.330.21%5.290.27%5.280.15%0.46%
恒立液压/601100.SH
2021-01-15120.10124.47115.66121.17-0.19%1.03%-2.28%9,977,7001,196,617,000103%119.93-3.81%125.01-1.65%125.67-1.50%124.000.18%1.80%
杭齿前进/601177.SH
2021-01-157.327.427.267.421.09%0.58%-3.87%1,402,50010,346,00057%7.381.64%7.36-0.93%7.47-1.03%7.72-0.57%-0.39%
陕鼓动力/601369.SH
2021-01-158.598.808.138.30-3.60%-0.94%2.15%34,884,200292,290,000111%8.38-3.83%8.55-0.50%8.461.14%8.131.07%1.41%
合锻智能/603011.SH
2021-01-154.804.984.764.983.53%1.28%-5.29%5,547,50027,276,00052%4.923.10%4.84-0.06%4.90-0.99%5.26-0.38%-0.30%
宁波精达/603088.SH
2021-01-157.287.367.217.320.55%0.32%-2.61%679,9004,961,00070%7.300.19%7.270.03%7.30-0.53%7.52-0.60%-0.67%
应流股份/603308.SH
2021-01-1535.6737.4032.4934.50-3.74%0.31%1.35%16,494,600567,275,000131%34.39-3.92%35.44-0.45%34.890.41%34.041.28%1.65%
纽威股份/603699.SH
2021-01-1513.1513.2512.9012.97-2.48%-0.28%1.68%3,035,30039,479,00083%13.010.21%12.921.01%12.800.66%12.760.33%-0.62%