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
2019-07-182.682.722.662.690.00%-0.04%2.24%7,404,70019,924,000135%2.690.56%2.671.06%2.650.84%2.630.08%-0.48%
山东路桥/000498.SZ
2019-07-185.105.135.015.01-1.96%-0.85%-3.52%3,811,00019,257,00055%5.05-1.14%5.080.91%5.07-0.41%5.19-0.59%-0.41%
京汉股份/000615.SZ
2019-07-185.205.205.115.11-1.92%-0.43%-3.42%4,541,90023,307,00090%5.13-1.78%5.19-0.46%5.20-0.65%5.29-1.89%-0.50%
恒天海龙/000677.SZ
2019-07-183.243.253.183.18-3.64%-1.06%-6.14%12,995,40041,765,00042%3.21-1.23%3.231.00%3.22-1.47%3.39-0.12%-0.23%
华讯方舟/000687.SZ
2019-07-186.536.536.386.40-2.29%-0.64%-4.71%2,330,50015,010,00071%6.44-1.98%6.530.40%6.51-0.73%6.72-1.25%-0.67%
美达股份/000782.SZ
2019-07-184.134.144.014.05-1.70%-0.34%-1.91%2,921,80011,874,000106%4.06-1.69%4.100.37%4.07-0.34%4.13-0.67%-0.72%
华西股份/000936.SZ
2019-07-189.109.359.079.200.00%-0.05%1.60%23,116,200212,780,000120%9.21-0.01%9.151.18%9.031.21%9.06-0.04%0.00%
新乡化纤/000949.SZ
2019-07-182.922.932.902.92-0.68%0.07%0.07%2,935,0008,565,00094%2.92-1.15%2.94-0.20%2.940.21%2.92-0.10%-0.11%
华峰氨纶/002064.SZ
2019-07-185.285.295.185.24-0.76%0.00%2.42%9,441,60049,476,000124%5.24-0.21%5.230.73%5.190.60%5.120.47%0.19%
中材科技/002080.SZ
2019-07-1810.0010.299.9410.00-0.60%-1.23%2.03%16,783,500169,926,000106%10.130.23%10.140.59%10.020.72%9.800.63%0.70%
*ST尤夫/002427.SZ
2019-07-1811.0811.0811.0811.08-4.97%0.00%-14.70%972,10010,771,000106%11.08-4.99%11.67-7.24%12.37-3.68%12.99-3.05%-1.03%
荣盛石化/002493.SZ
2019-07-1811.6311.6511.4011.53-0.35%0.02%-1.57%1,798,10020,729,00073%11.53-0.61%11.590.21%11.57-0.27%11.71-0.78%-0.40%
国投资本/600061.SH
2019-07-1814.0414.2813.9413.950.29%-1.20%1.15%14,518,800204,986,000138%14.120.94%14.080.74%13.940.98%13.790.15%-0.38%
皖维高新/600063.SH
2019-07-183.183.283.123.15-1.25%-1.44%2.01%43,139,500137,895,00097%3.201.40%3.151.22%3.130.61%3.090.52%0.76%
江南高纤/600527.SH
2019-07-182.242.242.202.20-2.22%-0.50%-1.26%5,604,30012,392,00090%2.21-1.65%2.23-0.40%2.230.00%2.23-0.45%-0.18%
国新能源/600617.SH
2019-07-185.475.565.425.530.55%0.69%0.44%2,774,00015,234,000105%5.49-0.44%5.510.11%5.50-0.13%5.51-0.22%-0.22%
太极实业/600667.SH
2019-07-187.447.497.347.35-2.26%-0.88%-0.70%26,210,400194,350,00092%7.42-2.04%7.490.34%7.430.30%7.40-0.38%-0.47%
均胜电子/600699.SH
2019-07-1822.2022.2021.6121.68-3.21%-0.79%-2.08%5,599,700122,373,000112%21.85-1.45%22.030.13%21.98-0.18%22.14-0.54%-0.04%
神马股份/600810.SH
2019-07-189.439.449.169.33-1.07%0.30%-3.69%6,739,70062,696,00063%9.30-2.23%9.73-1.35%9.79-0.54%9.69-0.27%0.07%
石化油服/600871.SH
2019-07-182.422.422.362.38-2.06%-0.38%-2.30%18,934,00045,229,000130%2.39-1.65%2.41-0.86%2.42-1.06%2.44-0.49%-0.53%
南京化纤/600889.SH
2019-07-185.135.155.045.04-1.95%-0.75%-0.36%1,666,6008,463,000106%5.08-0.96%5.11-0.08%5.090.18%5.06-0.10%-0.23%
华鼎股份/601113.SH
2019-07-187.017.066.987.040.14%0.37%1.29%4,037,00028,317,000132%7.010.24%6.990.68%6.950.56%6.95-0.03%-0.12%
桐昆股份/601233.SH
2019-07-1813.7013.7013.3813.38-3.39%-0.90%-2.66%8,933,200120,606,00076%13.50-2.91%13.73-0.44%13.72-0.66%13.75-0.77%-0.81%