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
江铃汽车/000550.SZ
2019-05-2425.3025.7024.4025.47-0.12%1.78%1.66%2,735,60068,455,000119%25.02-0.70%25.32-1.05%25.170.60%25.06-0.09%-0.37%
长安汽车/000625.SZ
2019-05-246.737.186.726.972.95%0.48%-5.70%28,976,400201,006,000146%6.941.12%6.97-1.26%7.08-2.36%7.39-1.78%-1.32%
漳州发展/000753.SZ
2019-05-243.303.343.293.30-0.30%-0.36%-3.23%4,608,80015,265,00047%3.31-1.08%3.36-0.39%3.36-0.89%3.41-0.03%-0.59%
一汽轿车/000800.SZ
2019-05-248.949.778.839.537.32%1.68%2.25%38,271,600358,726,000193%9.374.63%9.232.01%9.190.77%9.32-0.25%-1.21%
*ST安凯/000868.SZ
2019-05-242.702.812.622.73-1.09%2.29%-11.65%26,084,80069,628,000121%2.67-4.95%2.81-4.30%2.89-4.80%3.09-3.23%-2.09%
中鼎股份/000887.SZ
2019-05-249.659.759.549.700.10%0.65%-3.43%5,020,60048,386,00073%9.64-0.93%9.75-1.19%9.82-1.45%10.05-0.61%-1.02%
一汽夏利/000927.SZ
2019-05-244.174.624.114.6210.00%3.84%2.74%54,380,100241,951,000138%4.455.20%4.361.61%4.44-0.27%4.50-0.20%-1.00%
中国重汽/000951.SZ
2019-05-2419.2520.0019.0319.881.74%1.88%2.36%7,192,400140,346,000113%19.51-0.83%19.55-0.01%19.410.06%19.420.51%0.47%
中通客车/000957.SZ
2019-05-248.168.898.098.584.38%1.61%0.28%33,556,200283,341,00098%8.442.04%8.50-1.27%8.52-0.94%8.560.12%-0.33%
海 利 得/002206.SZ
2019-05-243.903.943.843.86-2.28%-0.49%-3.64%9,550,60037,049,00095%3.88-1.57%3.92-0.76%3.93-1.06%4.01-1.01%-0.84%
启明信息/002232.SZ
2019-05-249.609.889.149.28-8.39%-2.97%0.13%32,553,900311,348,000284%9.56-3.32%9.640.69%9.511.38%9.271.97%0.69%
天润曲轴/002283.SZ
2019-05-243.903.953.883.920.00%0.26%-2.99%3,594,00014,054,00046%3.91-0.84%3.96-0.98%3.97-0.80%4.04-0.22%-0.71%
亚太股份/002284.SZ
2019-05-244.875.034.854.961.64%0.53%-2.03%3,023,80014,920,00073%4.930.02%4.96-0.60%4.96-0.96%5.060.02%-0.70%
新朋股份/002328.SZ
2019-05-248.118.287.938.00-2.56%-0.86%-10.91%11,628,50093,834,00040%8.07-2.02%8.39-3.00%8.68-1.82%8.980.03%0.58%
兴民智通/002355.SZ
2019-05-2410.1710.299.889.99-0.30%-0.52%2.15%7,246,50072,770,00055%10.04-2.22%10.37-0.59%10.231.26%9.780.84%-0.47%
隆基机械/002363.SZ
2019-05-245.855.915.805.83-0.68%-0.34%-3.57%1,362,7007,972,00055%5.85-1.07%5.94-1.45%5.97-0.60%6.05-0.10%-0.53%
远东传动/002406.SZ
2019-05-246.136.166.076.11-0.49%-0.08%-1.48%1,588,9009,716,00050%6.12-0.52%6.16-0.32%6.15-0.26%6.200.10%-0.38%
万里扬/002434.SZ
2019-05-246.486.636.456.531.24%0.14%-2.04%3,024,40019,722,00070%6.52-0.17%6.59-1.29%6.60-0.20%6.67-0.66%-0.85%
中原内配/002448.SZ
2019-05-245.535.675.535.610.36%0.07%-2.33%2,446,30013,714,00068%5.61-0.34%5.65-0.98%5.67-0.60%5.74-0.17%-0.59%
松芝股份/002454.SZ
2019-05-245.175.205.105.17-1.15%0.33%-5.36%4,309,80022,207,00075%5.15-1.70%5.24-1.65%5.29-1.67%5.46-0.84%-0.50%
双环传动/002472.SZ
2019-05-245.675.755.625.68-0.53%0.11%-3.42%2,728,30015,480,00066%5.67-1.48%5.76-1.00%5.77-1.18%5.88-0.25%-0.68%
金固股份/002488.SZ
2019-05-248.378.468.258.360.00%0.12%-4.26%9,005,10075,191,00047%8.35-1.04%8.51-0.70%8.49-0.61%8.73-0.66%-0.57%
西泵股份/002536.SZ
2019-05-249.449.549.449.510.53%0.20%-5.29%1,609,80015,279,00030%9.49-0.10%9.57-0.94%9.66-3.16%10.04-0.17%-0.23%
南方轴承/002553.SZ
2019-05-246.096.326.096.26-0.63%0.21%-8.29%2,136,00013,344,00026%6.25-0.67%6.30-1.18%6.36-2.41%6.830.50%-0.05%
万安科技/002590.SZ
2019-05-247.667.957.467.783.60%1.04%-1.34%5,246,90040,402,00085%7.701.76%7.70-1.08%7.72-0.90%7.890.19%-0.08%
八菱科技/002592.SZ
2019-05-2417.1317.5617.0217.101.12%-1.04%-8.12%6,053,000104,594,00070%17.28-0.47%17.62-1.34%17.69-1.57%18.61-1.52%-0.76%
日上集团/002593.SZ
2019-05-244.704.924.584.77-0.63%1.25%9.05%23,131,500108,977,000127%4.71-1.94%4.702.20%4.532.40%4.371.56%1.05%
比亚迪/002594.SZ
2019-05-2447.7149.6947.0048.612.14%0.90%-2.02%9,376,700451,741,000127%48.180.29%48.27-0.66%48.56-0.92%49.61-0.92%-0.94%
世纪华通/002602.SZ
2019-05-2418.4018.7618.0118.172.54%-1.14%0.44%11,899,200218,694,000147%18.384.24%17.892.25%17.650.13%18.09-0.44%-0.61%
光启技术/002625.SZ
2019-05-248.809.108.758.940.56%-0.15%-5.24%5,494,40049,189,00080%8.95-1.50%9.26-1.12%9.28-1.49%9.43-0.56%-0.74%
京威股份/002662.SZ
2019-05-243.663.723.593.60-1.64%-1.04%-7.10%12,190,30044,350,00055%3.64-1.03%3.70-1.33%3.69-1.96%3.88-1.15%-2.41%
长鹰信质/002664.SZ
2019-05-2413.2313.6813.1913.632.33%1.11%1.51%2,744,40036,994,00094%13.480.10%13.490.39%13.360.09%13.430.26%-0.55%
*ST猛狮/002684.SZ
2019-05-243.233.303.103.10-4.91%-1.12%-10.61%14,657,60045,946,000146%3.14-5.46%3.31-1.90%3.32-5.33%3.47-3.18%-6.12%
浙江世宝/002703.SZ
2019-05-246.697.326.697.094.42%0.10%4.37%40,311,900285,529,000143%7.084.79%6.931.85%6.791.53%6.791.42%0.96%
光洋股份/002708.SZ
2019-05-2411.0111.2210.8211.120.63%0.54%-10.08%14,566,200161,102,00051%11.06-1.36%11.23-2.37%11.53-4.70%12.370.78%1.96%
登云股份/002715.SZ
2019-05-2416.2016.7616.2016.600.00%0.33%0.45%378,7006,266,00078%16.55-0.45%16.64-0.05%16.530.38%16.530.26%-0.48%
跃岭股份/002725.SZ
2019-05-248.989.328.538.75-5.91%-1.66%-11.77%10,096,60089,840,00061%8.90-7.02%9.73-4.28%10.01-1.09%9.92-0.32%-0.12%
双林股份/300100.SZ
2019-05-247.798.087.787.991.91%0.87%-2.13%2,558,40020,264,00073%7.92-0.33%7.99-1.00%7.99-0.81%8.16-0.52%-0.98%
派生科技/300176.SZ
2019-05-2418.1118.6017.9218.180.06%-0.18%-5.92%9,906,100180,410,00042%18.21-0.38%18.47-1.44%18.83-0.48%19.32-0.18%-0.68%
美晨生态/300237.SZ
2019-05-243.833.863.773.830.26%0.60%-9.92%12,303,00046,843,00027%3.81-1.60%3.91-1.54%3.95-2.18%4.25-3.58%-0.76%
精锻科技/300258.SZ
2019-05-2412.4012.6412.3512.580.96%0.51%-0.25%1,238,30015,498,000116%12.52-0.97%12.540.33%12.46-0.22%12.61-0.34%-0.08%
云意电气/300304.SZ
2019-05-243.924.003.903.960.76%0.41%-1.52%4,510,30017,789,00065%3.94-0.30%3.99-0.57%3.99-0.33%4.02-0.52%-0.58%
鹏翎股份/300375.SZ
2019-05-244.544.684.324.35-9.38%-1.65%-16.87%33,330,900147,410,00061%4.42-8.64%5.01-4.91%5.03-2.31%5.23-1.19%0.57%
东风汽车/600006.SH
2019-05-244.825.344.815.135.77%1.56%-1.65%44,882,100226,688,000132%5.053.12%5.01-0.06%5.03-1.30%5.22-0.95%-0.92%
宇通客车/600066.SH
2019-05-2412.8013.0612.4412.81-0.08%1.17%-3.58%14,805,100187,461,000107%12.66-1.77%12.79-1.24%12.86-1.55%13.29-1.05%-0.97%
上汽集团/600104.SH
2019-05-2423.3523.9322.9123.470.56%0.66%-4.93%43,282,0001,009,205,000157%23.32-0.94%23.68-1.93%24.07-1.81%24.69-1.59%-0.76%
福田汽车/600166.SH
2019-05-242.282.412.262.362.16%0.85%-4.92%86,650,100202,765,00091%2.340.30%2.36-1.63%2.39-1.97%2.48-1.63%-1.00%
亚星客车/600213.SH
2019-05-2410.1011.089.8811.0810.03%4.36%-4.53%36,895,200391,732,000112%10.624.62%10.490.15%10.49-2.85%11.61-2.32%-0.51%
曙光股份/600303.SH
2019-05-244.925.004.624.87-1.62%1.59%-6.54%18,149,00087,011,000100%4.79-4.64%4.94-3.21%5.01-4.00%5.21-0.95%-0.22%
中航电子/600372.SH
2019-05-2414.8014.9514.6114.61-1.55%-0.88%-3.02%3,093,50045,599,00056%14.74-2.18%15.01-0.55%15.01-0.15%15.07-0.09%-0.16%
华菱星马/600375.SH
2019-05-245.015.304.985.264.16%1.84%1.06%17,146,10088,555,000133%5.171.31%5.14-0.27%5.15-0.16%5.21-0.02%-0.75%
江淮汽车/600418.SH
2019-05-245.275.555.215.431.88%0.41%1.40%29,661,000160,411,000131%5.411.27%5.360.64%5.330.62%5.360.02%-1.01%
航天晨光/600501.SH
2019-05-248.278.398.108.10-3.69%-1.24%-5.07%3,615,80029,655,00065%8.20-2.59%8.38-1.16%8.40-0.84%8.53-0.54%-0.28%
贵航股份/600523.SH
2019-05-2411.9612.2311.7811.83-1.09%-1.15%-5.59%2,566,00030,711,00047%11.97-1.56%12.22-1.09%12.25-0.68%12.53-0.26%-0.62%
迪马股份/600565.SH
2019-05-243.833.913.823.860.78%-0.23%-2.53%9,576,40037,053,00052%3.870.18%3.89-0.66%3.89-0.92%3.96-0.48%-0.94%
金杯汽车/600609.SH
2019-05-243.924.153.794.062.78%2.11%-0.51%12,323,20048,998,000206%3.98-0.40%3.99-1.26%4.02-1.16%4.08-0.83%-0.92%
金龙汽车/600686.SH
2019-05-247.447.807.327.581.88%0.86%-4.16%10,666,90080,167,000101%7.52-0.15%7.57-1.20%7.60-1.66%7.91-1.38%-1.88%
文投控股/600715.SH
2019-05-244.014.023.913.94-1.99%-0.38%-6.08%6,723,80026,590,00093%3.96-2.23%4.03-2.09%4.07-1.74%4.20-1.02%-1.11%
中航沈飞/600760.SH
2019-05-2428.4329.1728.2828.770.24%0.15%-4.25%4,945,500142,070,00072%28.73-1.92%29.23-1.02%29.48-0.96%30.05-0.18%0.04%
内蒙一机/600967.SH
2019-05-2410.2910.4210.2410.30-0.39%-0.36%-3.43%7,250,30074,943,00066%10.34-0.66%10.46-0.92%10.53-0.55%10.67-0.36%-0.26%
赤峰黄金/600988.SH
2019-05-244.854.994.784.810.84%-1.31%-3.51%86,144,300419,897,00072%4.871.52%4.850.56%4.82-1.61%4.990.44%1.12%
广汽长丰/600991.SH
2012-03-0618.5318.5317.7517.82-2.99%-1.15%1.50%10,021,600180,659,000231%18.030.06%17.960.85%17.810.96%17.561.07%0.80%
广汽集团/601238.SH
2019-05-2410.9811.3910.4010.82-0.64%0.66%-5.55%18,189,600195,516,000184%10.75-2.93%10.97-2.89%11.12-2.74%11.46-1.67%-0.75%
骆驼股份/601311.SH
2019-05-2411.5811.8311.4311.56-1.11%-0.31%-2.55%8,871,400102,874,00062%11.60-1.65%11.76-0.98%11.78-0.24%11.860.07%-0.28%
长城汽车/601633.SH
2019-05-248.018.397.908.142.13%-0.06%-3.30%18,421,200150,038,000114%8.151.42%8.15-0.69%8.19-1.09%8.42-0.94%-0.69%
力帆股份/601777.SH
2019-05-245.155.355.115.231.95%-0.13%-6.42%59,551,600311,875,00077%5.240.58%5.23-0.15%5.20-1.87%5.59-1.53%-2.06%
星宇股份/601799.SH
2019-05-2471.7972.3670.0270.79-1.68%-0.70%0.36%815,80058,160,00085%71.29-0.63%71.750.02%70.670.30%70.540.23%-0.12%
联明股份/603006.SH
2019-05-2411.8012.1811.7012.042.47%0.24%-3.00%1,539,30018,489,00075%12.010.86%12.03-0.82%12.09-0.69%12.41-0.43%-0.57%
北特科技/603009.SH
2019-05-246.866.946.596.68-2.77%-0.73%-6.21%4,250,40028,600,00086%6.73-3.33%6.90-2.27%7.00-0.91%7.12-0.79%-0.56%
华懋科技/603306.SH
2019-05-2414.8014.9914.7014.780.20%-0.12%-2.73%616,7009,126,00074%14.80-0.18%14.90-0.86%14.99-0.91%15.20-0.20%-0.59%