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
2019-11-126.466.786.416.784.95%1.53%5.49%9,161,50061,181,000148%6.682.53%6.592.42%6.521.42%6.430.39%-0.44%
中兵红箭/000519.SZ
2019-11-157.227.257.087.09-2.21%-0.98%-4.72%10,997,50078,747,00070%7.16-1.08%7.21-0.06%7.25-1.29%7.44-0.27%-0.15%
大冷股份/000530.SZ
2019-11-153.673.703.603.60-1.91%-1.32%-3.56%2,567,9009,368,00072%3.65-1.14%3.660.38%3.66-0.57%3.73-0.56%-0.83%
创元科技/000551.SZ
2019-11-156.186.236.086.12-1.45%-0.62%-4.88%1,570,6009,671,00060%6.16-0.90%6.20-0.77%6.31-1.24%6.43-0.43%-0.30%
苏常柴A/000570.SZ
2019-11-154.404.424.324.33-1.59%-0.51%-5.31%1,386,4006,034,00049%4.35-1.20%4.39-0.45%4.42-1.01%4.57-0.20%-0.47%
威孚高科/000581.SZ
2019-11-1517.2617.6417.1317.25-0.06%-0.86%-3.16%11,151,000194,032,00091%17.400.69%17.330.04%17.38-0.66%17.810.27%0.62%
宝塔实业/000595.SZ
2019-11-153.263.453.143.363.07%1.66%4.58%60,017,100198,362,000139%3.311.19%3.321.56%3.231.03%3.210.69%0.30%
中油资本/000617.SZ
2019-11-1511.7111.8511.6111.780.51%0.13%-2.00%941,80011,080,00090%11.770.15%11.790.12%11.82-0.58%12.02-0.24%-0.14%
中核科技/000777.SZ
2019-11-1511.9311.9311.6011.60-2.36%-0.80%-5.14%2,227,10026,041,000112%11.69-2.00%11.81-0.81%11.91-1.44%12.23-0.77%-0.35%
冰轮环境/000811.SZ
2019-11-156.736.756.616.61-1.78%-0.81%-6.19%4,569,70030,452,00056%6.66-1.49%6.75-1.75%6.95-0.69%7.05-0.42%-0.40%
ST慧业/000816.SZ
2019-11-151.321.361.321.32-0.75%-1.42%-1.71%6,960,3009,320,00077%1.341.29%1.330.61%1.33-0.30%1.340.45%-0.04%
秦川机床/000837.SZ
2019-11-154.134.154.054.07-1.69%-0.73%-1.12%2,361,7009,682,00086%4.10-0.75%4.140.32%4.10-0.02%4.12-0.15%-0.28%
云内动力/000903.SZ
2019-11-152.412.422.382.39-1.24%-0.25%-2.41%2,831,8006,786,00062%2.40-0.91%2.41-0.54%2.44-0.94%2.45-0.08%-0.19%
景峰医药/000908.SZ
2019-11-153.683.683.603.62-1.63%-0.66%-5.66%8,392,20030,578,00048%3.64-0.22%3.65-0.27%3.67-1.79%3.84-0.23%-1.61%
盈峰环境/000967.SZ
2019-11-155.946.115.816.062.54%2.23%-0.96%5,492,90032,560,000132%5.93-0.03%5.93-0.34%5.99-1.20%6.12-0.65%-0.38%
精功科技/002006.SZ
2019-11-154.234.264.154.16-1.89%-0.88%-4.46%1,340,8005,628,00072%4.20-1.32%4.250.62%4.23-0.87%4.35-0.75%-0.73%
盾安环境/002011.SZ
2019-11-154.704.734.584.60-2.75%-1.08%-5.41%5,822,70027,075,00067%4.65-0.77%4.67-0.06%4.70-1.24%4.86-0.67%-0.76%
轴研科技/002046.SZ
2019-11-156.666.866.656.762.89%-0.41%0.22%3,738,50025,378,000247%6.792.99%6.722.41%6.680.62%6.750.00%-0.58%
三花智控/002050.SZ
2019-11-1514.8415.1214.4314.830.27%0.77%2.57%34,894,900513,558,000180%14.72-0.24%14.631.24%14.480.82%14.460.41%0.18%
长城影视/002071.SZ
2019-11-152.692.722.652.65-2.21%-1.23%-4.78%3,541,8009,503,00071%2.68-0.45%2.69-0.56%2.71-1.03%2.78-0.89%-0.92%
广东鸿图/002101.SZ
2019-11-157.247.256.906.90-4.56%-2.38%-4.23%3,882,40027,441,00094%7.07-1.87%7.15-1.23%7.18-0.50%7.21-0.25%-0.90%
信隆健康/002105.SZ
2019-11-154.804.864.764.79-0.83%-0.42%-2.50%4,428,20021,300,00085%4.81-0.29%4.810.56%4.81-0.62%4.91-0.79%-0.81%
*ST天马/002122.SZ
2019-11-151.901.911.861.89-0.53%0.00%-3.08%3,678,2006,951,000113%1.89-1.61%1.91-1.09%1.92-1.18%1.95-0.26%-0.17%
ST新光/002147.SZ
2019-11-151.971.991.951.96-0.51%-0.61%2.51%4,019,0007,925,00068%1.970.15%1.980.97%1.950.62%1.910.58%0.29%
汉钟精机/002158.SZ
2019-11-157.998.187.958.040.63%-0.59%-0.57%4,769,10038,573,000103%8.091.54%8.011.23%7.97-0.60%8.09-0.03%0.17%
大连重工/002204.SZ
2019-11-153.083.103.053.05-0.97%-0.62%-3.51%2,785,9008,551,00067%3.07-0.29%3.08-0.03%3.09-1.15%3.16-0.47%-0.24%
达 意 隆/002209.SZ
2019-11-156.616.726.586.670.30%0.35%2.07%2,586,60017,194,000101%6.650.50%6.610.98%6.56-0.05%6.540.25%-0.14%
特 尔 佳/002213.SZ
2019-11-159.799.989.589.860.20%0.35%-0.80%1,833,40018,015,00078%9.83-0.17%9.890.34%9.81-0.15%9.94-0.66%-0.52%
西仪股份/002265.SZ
2019-11-158.728.738.468.49-2.41%-0.83%-4.76%1,792,50015,346,00070%8.56-1.78%8.65-0.14%8.70-0.92%8.91-0.45%-0.50%
川润股份/002272.SZ
2019-11-154.224.244.154.15-1.66%-1.12%-5.10%1,721,6007,225,00050%4.20-0.38%4.200.05%4.23-1.10%4.37-0.91%-0.77%
博深股份/002282.SZ
2019-11-158.188.188.068.08-1.10%-0.30%-1.68%568,5004,607,00088%8.10-0.45%8.100.21%8.09-0.43%8.22-0.26%-0.47%
泰尔股份/002347.SZ
2019-11-154.204.224.134.14-1.43%-0.77%-3.41%1,798,3007,502,00069%4.17-1.16%4.190.12%4.19-0.78%4.29-0.51%-0.55%
康盛股份/002418.SZ
2019-11-152.962.992.882.89-4.30%-1.43%0.73%33,504,10098,245,00088%2.93-0.07%2.960.20%2.930.65%2.870.56%0.69%
中粮资本/002423.SZ
2019-11-158.969.048.778.81-1.67%-1.01%-4.46%2,890,80025,729,00087%8.90-1.09%8.95-0.32%8.99-1.53%9.22-0.55%-0.60%
胜利精密/002426.SZ
2019-11-152.392.442.352.38-0.83%-0.67%0.63%49,888,400119,552,00078%2.40-0.62%2.39-0.08%2.380.08%2.370.13%-0.48%
江苏神通/002438.SZ
2019-11-158.778.828.558.57-2.94%-1.13%-3.45%3,631,10031,475,00068%8.67-0.81%8.670.20%8.69-0.66%8.88-0.12%0.46%
巨星科技/002444.SZ
2019-11-1510.0110.089.929.92-0.50%-0.75%-3.21%5,176,90051,744,00067%10.000.30%9.940.34%9.97-2.00%10.25-0.23%-0.26%
新筑股份/002480.SZ
2019-11-153.653.653.583.60-1.64%-0.30%-3.56%1,443,7005,213,00060%3.61-0.99%3.63-0.06%3.64-1.01%3.73-0.51%-0.65%
天汽模/002510.SZ
2019-11-153.723.733.643.66-1.88%-0.35%-7.01%12,144,90044,606,00053%3.67-1.77%3.71-0.78%3.75-2.11%3.94-0.53%-0.40%
宝馨科技/002514.SZ
2019-11-155.565.565.395.54-0.89%1.04%-1.48%5,161,60028,301,000166%5.48-1.39%5.52-0.88%5.54-0.86%5.62-0.78%-0.71%
日发精机/002520.SZ
2019-11-156.626.636.536.53-1.36%-0.70%-3.62%583,5003,837,00052%6.58-0.12%6.60-0.42%6.65-0.75%6.78-0.13%-0.18%
金财互联/002530.SZ
2019-11-1510.7010.719.959.95-9.95%-2.98%-10.13%32,361,200331,894,00098%10.26-9.46%10.91-5.34%11.37-1.04%11.07-0.26%0.56%
新界泵业/002532.SZ
2019-11-155.835.905.745.881.20%0.55%0.89%2,552,50014,928,000136%5.851.53%5.790.77%5.78-0.26%5.830.00%-0.38%
海联金汇/002537.SZ
2019-11-158.708.738.278.31-6.31%-2.03%-16.92%58,101,800492,805,00058%8.48-4.81%8.75-3.07%9.02-5.38%10.00-0.54%0.66%
宝鼎科技/002552.SZ
2019-11-1527.0029.1525.3629.1510.00%5.47%35.69%42,372,2001,171,030,000162%27.647.51%25.038.79%23.317.69%21.484.41%0.32%
亚威股份/002559.SZ
2019-11-154.935.104.894.971.22%-0.30%-2.99%4,047,00020,173,000127%4.990.42%4.98-0.06%5.00-0.72%5.12-0.74%-0.52%
豪迈科技/002595.SZ
2019-11-1518.0318.5418.0318.160.89%-0.42%-2.38%1,197,60021,840,00095%18.240.94%18.17-0.01%18.24-0.46%18.60-0.57%-0.29%
山东章鼓/002598.SZ
2019-11-155.865.865.675.71-2.23%-0.76%-5.35%2,064,90011,882,000103%5.75-1.73%5.81-0.90%5.85-1.28%6.03-1.03%-0.68%
申科股份/002633.SZ
2019-11-158.058.067.937.93-1.49%-0.89%-2.85%474,8003,799,00097%8.00-0.26%8.00-0.11%8.03-0.66%8.16-0.34%-0.58%
雪人股份/002639.SZ
2019-11-157.857.957.717.830.00%0.10%-4.26%11,297,20088,368,00088%7.82-0.09%7.85-0.61%7.94-1.32%8.18-0.68%-0.60%
亿利达/002686.SZ
2019-11-156.176.176.056.06-1.30%-0.36%-1.72%655,5003,987,00085%6.08-0.86%6.16-0.03%6.14-0.37%6.17-0.21%-0.42%
机器人/300024.SZ
2019-11-1513.5813.5813.3313.34-1.77%-0.51%-3.94%6,168,30082,705,00092%13.41-1.35%13.52-0.77%13.63-1.16%13.89-0.50%-0.23%
钢研高纳/300034.SZ
2019-11-1515.6015.9815.5815.660.13%-0.87%-1.77%2,874,30045,407,00073%15.801.15%15.76-0.32%15.78-0.34%15.940.09%0.02%
豫金刚石/300064.SZ
2019-11-153.203.203.133.14-2.18%-0.98%-3.86%3,636,60011,531,00053%3.17-0.66%3.170.54%3.17-0.75%3.27-0.58%-1.38%
易成新能/300080.SZ
2019-11-155.545.545.415.41-2.52%-0.93%-5.47%3,317,50018,117,00060%5.46-1.83%5.56-0.73%5.61-2.23%5.72-0.63%-0.77%
金通灵/300091.SZ
2019-11-153.603.773.503.531.15%-3.02%1.15%73,881,800268,937,000466%3.644.30%3.578.94%3.506.25%3.493.19%-0.43%
科新机电/300092.SZ
2019-11-156.886.886.716.73-2.32%-0.75%-3.43%1,179,8008,000,00078%6.78-1.31%6.880.02%6.86-0.65%6.97-0.44%-0.55%
华伍股份/300095.SZ
2019-11-155.625.825.575.661.07%-1.00%-0.88%4,766,90027,252,000180%5.721.84%5.671.30%5.640.00%5.71-0.16%-0.35%
智云股份/300097.SZ
2019-11-157.917.917.697.70-1.91%-1.18%-5.35%2,222,90017,320,00078%7.79-0.73%7.83-0.38%7.85-1.38%8.14-0.77%-0.91%
锐奇股份/300126.SZ
2019-11-155.155.205.125.180.00%0.41%-4.55%2,205,10011,376,00077%5.16-0.35%5.16-0.04%5.20-1.74%5.43-0.99%-0.27%
中金环境/300145.SZ
2019-11-153.123.123.063.06-1.61%-0.75%-5.09%7,193,00022,177,00067%3.08-0.74%3.090.03%3.11-1.55%3.22-0.62%-0.67%
昌红科技/300151.SZ
2019-11-157.698.177.697.792.91%-1.79%-0.05%3,489,80027,681,000225%7.934.66%7.843.73%7.741.22%7.790.15%-0.41%
瑞凌股份/300154.SZ
2019-11-155.355.355.175.18-2.45%-1.20%-3.23%1,589,7008,335,00085%5.24-1.06%5.270.17%5.26-0.70%5.35-0.37%-0.55%
华中数控/300161.SZ
2019-11-1514.5114.6414.2514.44-0.28%0.39%-0.52%475,8006,844,00043%14.38-0.42%14.41-0.33%14.660.13%14.520.04%-0.12%
四方达/300179.SZ
2019-11-155.155.205.105.10-1.73%-0.87%-1.81%2,955,70015,206,00074%5.15-0.58%5.140.47%5.12-0.39%5.19-0.15%-0.31%
通裕重工/300185.SZ
2019-11-151.711.721.681.69-1.74%-0.47%-3.15%9,525,30016,175,000116%1.70-0.82%1.71-0.58%1.72-0.81%1.75-0.51%-0.32%
佳士科技/300193.SZ
2019-11-158.198.197.967.96-3.05%-1.57%-5.43%3,585,20028,995,000121%8.09-0.90%8.11-0.37%8.16-1.29%8.42-0.77%-0.54%
东方电热/300217.SZ
2019-11-152.282.282.252.25-1.32%-0.62%-3.23%6,166,20013,960,00087%2.26-0.57%2.27-0.26%2.28-0.91%2.33-0.39%-0.62%
依米康/300249.SZ
2019-11-155.815.835.635.67-1.73%-0.56%-5.81%2,516,10014,347,00054%5.70-1.14%5.74-0.36%5.77-1.64%6.02-0.28%-0.42%
开山股份/300257.SZ
2019-11-1510.0710.119.829.99-0.10%0.15%-3.76%2,296,50022,907,00092%9.980.60%9.98-1.75%10.21-1.30%10.38-0.45%-0.51%
新莱应材/300260.SZ
2019-11-1511.1511.1910.9010.90-2.24%-0.87%-5.51%947,70010,421,00070%11.00-0.63%11.04-0.24%11.16-1.34%11.54-0.61%-0.44%
隆华科技/300263.SZ
2019-11-154.354.354.274.29-1.15%-0.26%-2.37%4,592,20019,751,00065%4.30-0.92%4.32-0.09%4.33-1.37%4.39-0.16%-0.23%
兴源环境/300266.SZ
2019-11-153.393.433.363.36-1.75%-1.00%-4.65%9,466,60032,125,00090%3.39-1.14%3.42-0.50%3.44-0.98%3.52-0.73%-0.66%
华昌达/300278.SZ
2019-11-153.843.873.713.72-2.87%-1.22%-3.38%4,740,10017,851,00090%3.77-1.72%3.790.27%3.77-0.45%3.85-0.62%-1.13%
紫天科技/300280.SZ
2019-11-1515.8115.9215.4115.43-3.08%-1.18%-4.13%2,248,30035,107,00079%15.62-1.81%15.92-0.37%15.85-0.56%16.10-0.73%-1.04%
红宇新材/300345.SZ
2019-11-0512.5513.7912.5513.799.97%3.54%13.21%22,415,200298,553,000187%13.327.05%12.893.69%12.702.78%12.182.69%1.52%
康跃科技/300391.SZ
2019-11-155.835.835.655.71-2.56%-0.33%-1.40%4,056,30023,240,000113%5.73-2.65%5.85-0.17%5.82-0.19%5.79-0.22%-0.57%
劲拓股份/300400.SZ
2019-11-1512.3612.3611.9312.05-2.03%-0.07%-3.02%2,179,40026,280,00097%12.06-3.37%12.37-1.37%12.44-0.34%12.43-0.55%-0.59%
ST坊展/600149.SH
2019-11-154.995.024.945.000.40%0.36%-1.96%1,447,6007,212,00082%4.980.20%4.97-0.18%5.01-0.69%5.10-0.39%-0.63%
全柴动力/600218.SH
2019-11-159.809.949.689.75-1.12%-0.38%-5.66%5,479,00053,625,00075%9.79-0.61%9.83-0.22%9.95-1.51%10.34-0.56%-0.43%
青海华鼎/600243.SH
2019-11-153.793.793.663.71-2.11%-0.19%-4.55%751,9002,795,00061%3.72-1.46%3.75-0.53%3.77-0.89%3.89-0.97%-0.49%
国机汽车/600335.SH
2019-11-155.565.585.425.43-2.51%-1.07%-5.04%4,936,70027,096,000100%5.49-1.01%5.53-0.74%5.58-1.50%5.72-0.94%-0.83%
航天动力/600343.SH
2019-11-158.828.828.638.64-1.48%-0.36%-4.31%2,738,30023,743,00083%8.67-1.25%8.74-0.58%8.81-0.99%9.03-0.46%-0.28%
湘电股份/600416.SH
2019-11-155.715.925.565.760.70%1.16%-8.13%9,060,20051,587,00061%5.69-0.42%5.72-0.97%5.79-1.77%6.27-1.66%-1.87%
百利电气/600468.SH
2019-11-153.183.203.143.15-1.87%-0.51%-10.89%3,408,20010,791,00025%3.17-1.12%3.20-0.50%3.23-2.09%3.54-0.23%0.25%
双良节能/600481.SH
2019-11-153.213.233.153.16-1.25%-0.78%-2.86%4,475,20014,253,000153%3.19-0.69%3.20-0.34%3.21-0.90%3.25-0.49%-0.57%
晋西车轴/600495.SH
2019-11-154.094.114.044.04-1.22%-0.76%-2.44%3,781,10015,391,00078%4.07-0.47%4.070.17%4.07-0.54%4.14-0.34%-0.28%
济川药业/600566.SH
2019-11-1523.0823.1822.6322.65-1.78%-1.05%-5.27%4,425,700101,305,00089%22.89-0.69%23.02-0.99%23.35-1.29%23.91-0.61%-0.74%
龙溪股份/600592.SH
2019-11-1515.6117.0015.5317.0010.03%3.68%13.98%11,817,800193,779,000305%16.407.90%15.616.70%15.275.76%14.923.87%0.03%
汇通能源/600605.SH
2019-11-1510.9410.9910.7510.79-1.37%-0.22%-1.83%509,9005,514,00061%10.81-0.84%10.88-0.15%10.90-0.69%10.99-0.15%-0.07%
中航重机/600765.SH
2019-11-158.588.618.428.42-1.86%-0.75%-4.56%4,108,30034,853,00054%8.48-1.30%8.55-0.67%8.59-1.04%8.82-0.64%-1.30%
上柴股份/600841.SH
2019-11-156.676.736.626.67-0.15%0.03%-2.23%564,0003,761,00090%6.67-0.22%6.67-0.02%6.70-0.52%6.82-0.41%-0.39%
中航高科/600862.SH
2019-11-1510.0310.159.889.97-0.40%-0.54%1.85%8,820,50088,413,00085%10.02-0.03%9.970.91%9.860.34%9.790.46%0.40%
渤海汽车/600960.SH
2019-11-153.033.032.972.99-0.99%-0.20%-3.64%3,252,8009,744,000101%3.00-0.96%3.01-0.59%3.03-0.98%3.10-0.64%-0.61%
建设机械/600984.SH
2019-11-159.8510.089.809.990.81%0.73%-0.73%5,971,10059,223,00074%9.920.24%9.900.56%9.88-0.27%10.06-0.06%-0.12%
晋亿实业/601002.SH
2019-11-155.565.565.455.45-1.98%-0.93%-5.12%3,150,80017,332,00066%5.50-0.94%5.53-0.36%5.57-1.03%5.74-0.52%-0.57%
恒立液压/601100.SH
2019-11-1543.2645.2042.8044.704.34%0.74%6.62%3,942,500174,927,00093%44.374.06%42.852.28%42.250.67%41.920.98%0.75%
杭齿前进/601177.SH
2019-11-159.719.779.459.45-2.68%-1.22%-1.32%820,3007,848,00062%9.57-1.72%9.650.90%9.470.07%9.58-0.15%-0.35%
陕鼓动力/601369.SH
2019-11-156.306.366.266.31-0.47%-0.13%-0.80%2,709,00017,116,00078%6.32-0.35%6.320.24%6.33-0.06%6.360.00%-0.35%
合锻智能/603011.SH
2019-11-154.834.884.764.860.83%0.23%-0.69%2,071,80010,047,00063%4.850.29%4.830.56%4.82-0.70%4.89-0.14%-0.48%
宁波精达/603088.SH
2019-11-158.108.107.967.96-1.24%-0.54%-4.38%522,2004,179,00028%8.00-0.97%8.040.20%8.04-0.72%8.33-0.60%-1.09%
应流股份/603308.SH
2019-11-1511.8812.0111.7011.75-1.92%-0.29%-2.23%3,524,60041,534,00069%11.78-1.17%11.800.70%11.75-0.84%12.02-0.48%-0.51%
纽威股份/603699.SH
2019-11-1513.3813.4013.1613.25-1.05%0.07%-1.27%1,366,90018,099,00062%13.24-0.76%13.28-0.23%13.29-0.32%13.420.06%0.69%