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
2019-05-242.532.632.522.623.15%0.89%4.38%15,404,30040,010,000121%2.602.20%2.561.59%2.531.12%2.511.09%0.23%
山东路桥/000498.SZ
2019-05-245.155.195.115.12-0.58%-0.47%-4.55%4,346,10022,356,00051%5.14-1.08%5.22-1.21%5.26-0.81%5.36-0.33%-1.03%
京汉股份/000615.SZ
2019-05-245.435.515.375.41-0.37%-0.53%-4.97%4,017,40021,852,00043%5.44-1.04%5.54-1.30%5.57-0.55%5.69-0.19%-0.49%
恒天海龙/000677.SZ
2019-05-243.313.423.313.350.30%-0.53%-7.54%13,672,90046,044,00036%3.37-0.68%3.45-1.43%3.46-1.98%3.62-0.96%-1.04%
华讯方舟/000687.SZ
2019-05-246.987.136.906.94-1.70%-0.60%-8.86%4,307,50030,075,00034%6.98-2.04%7.19-1.52%7.26-1.41%7.62-0.11%0.15%
美达股份/000782.SZ
2019-05-244.244.314.214.250.47%-0.05%-4.39%1,820,9007,743,00059%4.25-0.84%4.32-0.99%4.33-1.14%4.45-0.47%-0.93%
华西股份/000936.SZ
2019-05-248.858.898.628.74-2.13%-0.05%-0.43%18,546,200162,176,00085%8.74-1.31%8.790.55%8.670.05%8.78-0.08%-0.34%
新乡化纤/000949.SZ
2019-05-242.942.972.932.94-0.34%-0.31%-2.94%2,072,3006,111,00045%2.95-0.34%2.97-0.47%2.98-0.64%3.03-0.10%-0.41%
华峰氨纶/002064.SZ
2019-05-245.035.125.035.05-0.79%-0.30%-1.41%5,854,60029,651,00051%5.07-0.94%5.13-1.08%5.19-0.35%5.120.37%-0.05%
中材科技/002080.SZ
2019-05-248.868.958.538.56-3.06%-1.45%-7.44%7,067,10061,386,00062%8.69-1.55%9.00-2.72%9.12-1.11%9.25-0.16%-0.23%
*ST尤夫/002427.SZ
2019-05-2414.9514.9514.9514.954.99%-0.01%7.40%572,6008,561,00025%14.955.95%13.833.74%13.18-1.08%13.92-2.96%-1.77%
荣盛石化/002493.SZ
2019-05-2411.4411.6911.1811.37-0.61%0.51%-4.23%7,148,60080,866,000105%11.31-2.51%11.51-2.30%11.60-1.45%11.87-1.05%-0.59%
国投资本/600061.SH
2019-05-2412.0812.2912.0512.110.00%-0.31%-2.28%6,189,20075,184,00046%12.15-0.16%12.18-0.46%12.19-0.19%12.39-0.07%-0.73%
皖维高新/600063.SH
2019-05-242.812.842.772.79-0.71%-0.46%-4.39%11,626,20032,590,00067%2.80-1.27%2.85-1.45%2.86-0.97%2.92-0.55%-0.70%
江南高纤/600527.SH
2019-05-242.222.252.222.230.00%-0.09%-6.22%6,400,90014,284,00054%2.23-0.84%2.27-1.60%2.33-1.65%2.38-0.29%-0.43%
国新能源/600617.SH
2019-05-245.055.134.995.02-0.79%-0.36%-4.34%2,132,20010,743,00066%5.04-0.98%5.09-0.74%5.09-1.34%5.25-0.44%-1.28%
太极实业/600667.SH
2019-05-246.886.966.396.47-8.87%-3.27%-5.59%44,954,700300,718,000107%6.69-4.69%6.92-1.13%6.93-0.29%6.850.10%-0.69%
均胜电子/600699.SH
2019-05-2421.4221.4520.8820.99-0.90%-0.30%-5.37%5,586,900117,624,00068%21.05-0.97%21.29-0.95%21.32-1.37%22.18-1.28%-1.59%
神马股份/600810.SH
2019-05-2412.8813.0412.3112.35-4.71%-1.55%-15.49%14,615,600183,348,00058%12.55-4.21%12.95-2.49%13.12-4.65%14.61-1.55%-0.23%
石化油服/600871.SH
2019-05-242.392.432.372.41-0.41%0.63%-5.56%22,578,30054,076,00043%2.40-0.95%2.43-1.62%2.45-1.41%2.550.16%-0.29%
南京化纤/600889.SH
2019-05-245.005.064.934.990.60%-0.18%-3.54%1,683,2008,414,00061%5.00-0.62%5.07-0.92%5.07-0.84%5.17-0.33%-0.67%
华鼎股份/601113.SH
2019-05-246.796.916.786.830.00%-0.32%-4.17%5,723,30039,216,00088%6.85-0.87%6.92-0.79%6.93-1.48%7.13-0.56%-0.49%
桐昆股份/601233.SH
2019-05-2413.3413.7513.3113.600.74%0.07%0.10%13,354,800181,507,00066%13.590.74%13.61-0.15%13.59-0.72%13.59-0.22%-1.01%