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
吉林化纤/000420.SZ
2021-01-271.901.931.891.921.59%0.52%1.80%9,785,50018,691,00086%1.911.65%1.890.37%1.900.21%1.890.53%0.10%
山东路桥/000498.SZ
2021-01-274.624.644.584.640.87%0.45%-2.34%2,266,40010,468,00072%4.62-0.11%4.63-0.45%4.66-0.62%4.75-0.23%-0.04%
奥园美谷/000615.SZ
2021-01-2710.8011.099.999.99-10.00%-2.36%-4.15%44,573,200456,016,00080%10.23-5.52%10.56-1.04%10.74-0.68%10.420.84%2.47%
恒天海龙/000677.SZ
2021-01-272.632.662.602.641.15%0.38%-2.08%3,125,9008,221,00028%2.63-0.45%2.66-1.85%2.770.15%2.700.52%0.03%
*ST华讯/000687.SZ
2021-01-271.681.711.631.68-1.18%0.78%-2.89%4,732,7007,890,00093%1.67-2.63%1.75-0.63%1.74-0.69%1.73-0.17%-0.02%
美达股份/000782.SZ
2021-01-272.772.862.772.820.71%0.11%-3.79%1,985,1005,593,00068%2.820.82%2.83-1.98%2.90-1.06%2.93-0.14%-0.47%
华西股份/000936.SZ
2021-01-277.277.397.227.290.97%0.00%-4.36%6,699,50048,840,00046%7.290.75%7.30-2.17%7.63-0.72%7.62-0.01%0.02%
新乡化纤/000949.SZ
2021-01-273.123.213.113.193.91%0.57%1.21%12,279,90038,956,000152%3.172.65%3.150.29%3.17-0.06%3.150.70%-0.13%
华峰化学/002064.SZ
2021-01-2713.7314.2013.2913.821.84%0.09%3.29%52,755,200728,400,000126%13.81-0.09%13.880.14%13.771.02%13.380.99%1.63%
中材科技/002080.SZ
2021-01-2726.5827.5526.4227.312.98%0.98%3.51%21,356,400577,575,00087%27.051.28%27.23-0.54%27.320.22%26.380.43%0.31%
ST尤夫/002427.SZ
2021-01-274.704.984.684.974.85%0.22%13.55%5,121,20025,396,000162%4.967.52%4.734.65%4.603.70%4.382.82%1.13%
荣盛石化/002493.SZ
2021-01-2736.7337.6634.7235.76-1.73%-0.27%4.27%38,047,9001,364,266,000118%35.86-1.17%36.520.24%35.701.59%34.301.13%1.65%
国投资本/600061.SH
2021-01-2713.1213.2113.0413.080.15%-0.18%-4.64%14,171,500185,697,00048%13.10-0.73%13.31-1.60%13.64-0.57%13.72-0.35%-0.03%
皖维高新/600063.SH
2021-01-273.954.193.934.199.97%0.92%5.30%116,158,500482,270,000237%4.156.33%4.072.26%4.022.05%3.981.48%0.67%
江南高纤/600527.SH
2021-01-272.582.622.582.611.16%0.12%-2.17%13,911,00036,268,00067%2.611.05%2.61-1.06%2.66-0.45%2.670.04%-0.10%
国新能源/600617.SH
2021-01-273.783.793.713.77-0.53%0.69%-2.91%2,239,0008,382,00061%3.741.03%3.77-1.00%3.82-0.78%3.88-0.18%-1.32%
太极实业/600667.SH
2021-01-278.558.618.218.23-4.19%-1.21%-11.49%29,024,600241,800,00083%8.33-3.59%8.62-3.96%8.95-2.55%9.30-0.99%-0.10%
均胜电子/600699.SH
2021-01-2727.0027.1826.2326.75-1.29%-0.04%-5.85%21,748,900582,007,00058%26.76-2.86%27.45-1.43%27.97-1.57%28.41-0.81%0.50%
神马股份/600810.SH
2021-01-279.2510.069.189.987.31%2.04%5.02%24,103,400235,729,000159%9.785.00%9.620.43%9.670.47%9.501.07%0.65%
石化油服/600871.SH
2021-01-271.861.871.851.85-0.54%-0.54%-5.37%13,272,00024,689,00037%1.860.43%1.85-1.70%1.90-0.73%1.96-0.86%-0.40%
南京化纤/600889.SH
2021-01-274.174.254.154.16-0.24%-0.72%-5.84%6,140,90025,729,00054%4.19-1.60%4.32-5.57%4.550.00%4.420.41%0.57%
ST华鼎/601113.SH
2021-01-273.153.303.153.252.85%0.37%0.53%4,822,60015,616,00089%3.241.76%3.24-1.40%3.30-0.75%3.230.25%1.29%
桐昆股份/601233.SH
2021-01-2725.9926.4524.8825.08-1.80%-1.29%-0.40%42,089,2001,069,457,00079%25.410.45%25.71-1.16%26.08-0.17%25.180.40%1.33%