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
2019-09-1216.8516.9316.3516.57-0.78%-0.01%4.86%3,745,20062,061,00056%16.57-0.58%16.68-0.73%16.601.00%15.800.55%0.18%
长安汽车/000625.SZ
2019-09-128.568.598.348.44-1.29%0.12%-0.13%24,394,900205,647,00093%8.43-0.99%8.49-1.07%8.61-0.05%8.450.18%0.03%
漳州发展/000753.SZ
2019-09-193.073.073.043.060.33%0.20%-1.03%3,088,0009,431,00045%3.050.20%3.06-0.91%3.11-0.16%3.090.23%0.46%
一汽轿车/000800.SZ
2019-09-128.908.918.728.83-0.56%0.23%-1.83%11,613,900102,324,00079%8.81-1.24%8.89-0.70%8.92-0.17%9.00-0.60%-0.22%
*ST安凯/000868.SZ
2019-09-183.583.583.583.584.99%-0.03%13.69%475,6001,703,0003%3.585.02%3.341.33%3.261.09%3.150.38%0.72%
中鼎股份/000887.SZ
2019-09-129.869.869.709.820.41%0.28%3.36%7,026,90068,816,00071%9.79-0.58%9.840.08%9.750.91%9.500.35%0.53%
一汽夏利/000927.SZ
2019-09-183.693.733.643.700.82%0.60%-2.86%9,324,00034,293,00053%3.68-0.86%3.74-1.01%3.79-0.63%3.810.11%0.06%
中国重汽/000951.SZ
2019-09-1215.5715.7615.4615.630.90%0.24%0.75%6,868,800107,108,00081%15.590.39%15.63-0.75%15.71-0.13%15.510.16%0.45%
中通客车/000957.SZ
2019-09-127.237.327.187.22-0.69%-0.12%1.50%10,209,20073,806,00075%7.23-1.41%7.28-0.11%7.270.57%7.110.41%0.33%
海 利 得/002206.SZ
2019-09-123.873.893.843.891.04%0.67%1.57%5,765,70022,277,00091%3.86-0.46%3.88-0.10%3.870.13%3.830.34%0.39%
启明信息/002232.SZ
2019-09-129.309.439.229.411.95%0.79%2.35%7,955,00074,271,00065%9.340.46%9.34-0.54%9.330.47%9.190.34%0.66%
天润曲轴/002283.SZ
2019-09-123.883.953.843.941.81%1.05%2.28%9,123,10035,569,000159%3.900.44%3.890.13%3.880.28%3.850.34%0.33%
亚太股份/002284.SZ
2019-09-125.285.285.155.20-0.38%0.08%0.81%5,357,80027,841,00063%5.20-1.54%5.330.42%5.260.52%5.160.33%0.76%
新朋股份/002328.SZ
2019-09-173.903.913.763.79-3.32%-0.97%-2.40%8,824,00033,772,000100%3.83-2.55%3.90-0.59%3.90-0.43%3.880.08%0.24%
兴民智通/002355.SZ
2019-09-127.027.106.937.030.43%0.27%3.43%9,733,20068,241,00082%7.01-1.32%7.040.37%6.960.88%6.800.47%0.34%
隆基机械/002363.SZ
2019-09-125.835.885.775.860.86%0.48%1.24%4,097,40023,894,00055%5.83-0.73%5.88-1.09%5.930.44%5.790.33%0.92%
远东传动/002406.SZ
2019-09-125.805.835.755.810.87%0.40%-0.87%4,466,70025,847,00063%5.79-0.64%5.83-0.29%5.83-0.41%5.860.12%0.35%
万里扬/002434.SZ
2019-09-127.247.337.147.270.14%0.62%5.58%4,417,20031,915,00076%7.230.35%7.171.00%7.090.98%6.890.91%0.85%
中原内配/002448.SZ
2019-09-125.435.455.385.430.18%0.26%1.36%2,475,50013,407,00079%5.42-0.64%5.450.07%5.420.22%5.360.28%0.17%
松芝股份/002454.SZ
2019-09-125.055.105.025.070.20%0.34%3.28%5,109,40025,816,00069%5.05-0.67%5.070.58%5.020.72%4.91-0.12%0.21%
双环传动/002472.SZ
2019-09-125.365.395.335.370.37%0.28%1.80%2,820,30015,102,00069%5.36-0.08%5.350.06%5.340.38%5.280.13%0.32%
金固股份/002488.SZ
2019-09-127.837.857.687.72-1.03%-0.36%1.26%13,134,700101,763,00057%7.75-1.19%7.80-0.97%7.820.70%7.620.22%-0.15%
飞龙股份/002536.SZ
2019-09-125.405.405.275.380.75%0.69%-3.52%11,052,90059,060,00033%5.34-0.96%5.390.28%5.360.13%5.58-0.02%1.75%
南方轴承/002553.SZ
2019-09-125.785.815.755.800.52%0.45%1.59%3,418,50019,740,00098%5.77-0.12%5.78-0.17%5.760.16%5.710.25%0.28%
万安科技/002590.SZ
2019-09-127.507.547.387.42-1.07%-0.12%1.17%5,036,00037,410,00092%7.43-1.88%7.51-0.41%7.470.42%7.330.38%0.41%
八菱科技/002592.SZ
2019-09-1216.3218.4015.8817.010.95%1.47%11.03%26,024,600436,274,000307%16.761.53%16.344.59%15.854.82%15.324.39%1.32%
日上集团/002593.SZ
2019-09-123.823.873.763.851.58%0.94%2.64%8,041,70030,672,000140%3.81-0.55%3.82-0.08%3.810.42%3.750.32%0.33%
比亚迪/002594.SZ
2019-09-1251.3051.3850.3650.79-0.63%0.05%0.89%9,914,500503,286,00077%50.76-0.82%51.05-0.24%50.990.37%50.340.26%0.07%
世纪华通/002602.SZ
2019-09-129.569.649.499.530.32%-0.02%2.32%15,774,500150,358,00088%9.530.31%9.510.11%9.480.20%9.310.59%0.61%
光启技术/002625.SZ
2019-09-129.639.959.619.903.45%0.66%2.97%11,131,400109,480,000117%9.841.08%9.840.66%9.750.58%9.610.53%0.76%
京威股份/002662.SZ
2019-09-123.023.313.013.319.97%2.60%10.33%28,129,60090,756,000201%3.236.68%3.113.67%3.062.76%3.001.90%0.57%
长鹰信质/002664.SZ
2019-09-1217.6317.8717.1417.420.00%-0.03%5.40%7,661,600133,509,00062%17.43-1.02%17.402.14%16.851.62%16.530.56%0.95%
*ST猛狮/002684.SZ
2019-09-123.033.073.023.060.66%0.46%1.97%4,052,00012,343,00065%3.05-1.49%3.050.93%3.010.37%3.000.33%0.20%
浙江世宝/002703.SZ
2019-09-125.685.695.565.60-2.10%-0.20%0.76%8,176,20045,876,00098%5.61-2.32%5.680.07%5.640.32%5.560.31%0.34%
光洋股份/002708.SZ
2019-09-129.119.168.908.96-1.32%-0.29%1.27%9,533,30085,662,00055%8.99-1.70%9.16-0.80%9.110.74%8.850.51%0.64%
登云股份/002715.SZ
2019-09-1216.5216.6716.1616.20-2.64%-0.90%0.65%1,234,70020,184,000192%16.35-0.85%16.380.44%16.270.45%16.100.48%0.40%
跃岭股份/002725.SZ
2019-09-1212.5012.5012.2212.410.89%0.15%1.94%7,522,20093,208,00057%12.39-1.17%12.510.06%12.420.45%12.170.10%-0.04%
双林股份/300100.SZ
2019-09-196.636.876.586.842.86%1.83%0.31%6,488,60043,581,00090%6.720.45%6.72-1.60%6.81-0.71%6.82-0.03%-0.13%
派生科技/300176.SZ
2019-09-1912.2012.3511.8912.130.25%0.07%0.96%15,060,500182,544,00047%12.120.30%12.27-0.27%12.33-1.36%12.020.88%1.51%
美晨生态/300237.SZ
2019-09-193.263.263.163.24-0.31%1.00%-2.85%15,917,20051,064,00088%3.21-1.84%3.27-1.98%3.31-1.05%3.34-0.27%0.15%
精锻科技/300258.SZ
2019-09-1811.9212.0311.8311.95-0.17%0.13%4.23%3,414,40040,747,00082%11.93-0.44%11.781.68%11.540.99%11.470.35%-0.04%
云意电气/300304.SZ
2019-09-123.733.763.713.740.27%0.13%1.60%4,094,00015,290,00064%3.74-0.72%3.740.19%3.730.32%3.680.30%0.40%
鹏翎股份/300375.SZ
2019-09-123.663.683.623.670.55%0.49%0.99%8,122,20029,665,00053%3.65-0.25%3.650.27%3.64-0.27%3.630.19%0.53%
东风汽车/600006.SH
2019-09-124.904.914.844.880.21%0.23%0.78%10,498,40051,112,00062%4.87-0.51%4.88-0.31%4.900.29%4.84-0.12%0.21%
宇通客车/600066.SH
2019-09-1215.1315.8415.0415.452.32%0.05%3.28%19,828,400306,198,000104%15.441.63%15.36-0.17%15.411.32%14.960.60%0.74%
上汽集团/600104.SH
2019-09-1225.4425.4525.0025.14-0.79%0.12%-0.51%25,810,400648,110,00090%25.11-0.88%25.32-1.52%25.630.13%25.270.07%0.26%
福田汽车/600166.SH
2019-09-122.192.242.182.231.83%0.95%3.29%56,288,300124,355,000127%2.210.78%2.190.55%2.190.65%2.160.37%0.28%
亚星客车/600213.SH
2019-09-1210.4210.5510.2810.42-1.70%0.27%2.33%11,500,200119,509,00075%10.39-2.04%10.45-1.98%10.590.89%10.180.77%0.88%
曙光股份/600303.SH
2019-09-123.923.953.883.940.51%0.69%0.77%7,873,50030,809,00073%3.91-0.76%3.93-0.63%3.950.18%3.910.00%0.39%
中航电子/600372.SH
2019-09-1215.5515.5915.4115.540.19%0.28%-0.15%6,124,20094,905,00043%15.50-0.42%15.68-0.29%15.70-0.18%15.560.69%1.01%
华菱星马/600375.SH
2019-09-125.295.315.165.22-0.76%0.13%-0.02%8,735,90045,543,00052%5.21-1.23%5.25-0.29%5.260.23%5.22-2.05%0.09%
江淮汽车/600418.SH
2019-09-125.295.355.265.310.38%0.00%3.39%8,527,90045,283,00074%5.310.40%5.270.46%5.240.54%5.140.49%0.39%
航天晨光/600501.SH
2019-09-209.389.399.129.27-1.17%0.00%0.00%7,313,00067,577,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
贵航股份/600523.SH
2019-09-1215.0816.5815.0816.5810.02%3.86%3.29%14,170,100226,212,000147%15.965.99%15.540.37%15.72-0.41%16.05-0.23%0.27%
迪马股份/600565.SH
2019-09-123.603.673.593.661.10%0.80%1.95%18,597,40067,527,00095%3.630.44%3.63-0.11%3.620.17%3.590.00%-0.26%
金杯汽车/600609.SH
2019-09-194.164.164.054.10-0.49%0.07%0.20%4,494,30018,411,00064%4.10-0.70%4.12-0.75%4.15-0.17%4.090.34%0.13%
金龙汽车/600686.SH
2019-09-197.507.507.377.490.13%0.56%-2.97%3,251,90024,219,00062%7.45-0.87%7.54-1.49%7.65-1.01%7.720.03%0.19%
文投控股/600715.SH
2019-09-193.493.503.403.44-1.15%0.20%-3.34%7,637,50026,223,00096%3.43-1.44%3.47-1.34%3.50-0.93%3.56-0.42%0.41%
中航沈飞/600760.SH
2019-09-1236.0036.2335.4135.67-0.97%-0.23%-0.35%15,497,300554,043,00057%35.75-1.05%36.29-0.82%36.52-0.36%35.800.95%1.54%
内蒙一机/600967.SH
2019-09-1211.6111.6811.5511.630.26%0.09%-1.80%11,060,700128,527,00050%11.62-0.48%11.77-0.61%11.82-0.51%11.840.25%0.54%
赤峰黄金/600988.SH
2019-09-175.565.605.465.48-2.49%-0.90%-3.13%48,007,000265,501,00083%5.53-0.24%5.52-0.05%5.53-0.27%5.66-0.44%-0.35%
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
2019-09-1212.2612.8112.2612.784.16%1.47%7.38%16,899,800212,850,000129%12.602.50%12.391.31%12.201.84%11.900.80%0.51%
骆驼股份/601311.SH
2019-09-1210.2610.3310.1610.270.20%0.30%2.31%8,749,80089,593,00082%10.24-0.86%10.28-0.01%10.240.37%10.040.30%0.36%
长城汽车/601633.SH
2019-09-128.458.508.378.470.47%0.25%1.78%12,497,000105,593,00081%8.450.08%8.45-0.41%8.440.67%8.320.08%-0.09%
力帆股份/601777.SH
2019-09-173.903.913.623.70-5.61%-1.65%-5.47%65,170,900245,150,00083%3.76-4.57%3.88-3.84%3.97-0.40%3.91-0.28%-0.23%
星宇股份/601799.SH
2019-09-1269.7872.1969.6972.103.12%1.19%-0.43%2,032,600144,825,000106%71.251.02%70.64-0.20%71.04-0.45%72.41-0.84%-0.48%
联明股份/603006.SH
2019-09-1211.9511.9511.7711.83-0.34%0.00%1.86%1,118,50013,232,00076%11.83-0.79%11.880.03%11.810.41%11.610.33%0.26%
北特科技/603009.SH
2019-09-176.296.296.076.08-3.34%-1.07%-2.33%4,718,80029,000,00091%6.15-2.75%6.25-1.78%6.31-0.17%6.230.16%0.29%
华懋科技/603306.SH
2019-09-1213.4613.5813.4613.530.52%0.11%1.94%766,90010,365,00057%13.520.15%13.480.06%13.410.42%13.270.09%0.04%