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
2021-04-2225.0125.7825.0125.291.32%-0.27%-4.43%8,189,500207,680,00074%25.360.62%25.66-3.17%26.41-0.41%26.46-0.50%-0.11%
长安汽车/000625.SZ
2021-04-2216.7817.3016.6716.810.18%-0.92%0.50%149,340,2002,533,655,000110%16.970.11%17.67-0.24%17.240.57%16.730.65%1.36%
漳州发展/000753.SZ
2021-04-222.822.842.812.820.00%-0.18%-0.39%2,877,7008,129,00052%2.83-0.11%2.84-0.53%2.850.04%2.830.11%0.15%
一汽解放/000800.SZ
2021-04-2211.1311.2811.1111.200.63%0.13%-0.14%8,145,70091,119,00058%11.190.58%11.27-1.28%11.350.21%11.220.13%0.29%
安凯客车/000868.SZ
2021-04-225.185.294.885.003.95%-4.38%5.11%75,386,700394,221,000314%5.238.26%4.993.37%4.924.89%4.764.90%1.44%
中鼎股份/000887.SZ
2021-04-2211.0811.1310.9110.99-0.27%-0.43%5.99%15,826,400174,695,000101%11.040.67%10.961.32%10.681.26%10.371.16%0.29%
中国铁物/000927.SZ
2021-04-224.094.134.064.090.25%0.07%-0.92%4,610,30018,842,00065%4.09-0.41%4.15-0.91%4.170.05%4.13-0.07%-0.19%
中国重汽/000951.SZ
2021-04-2234.4035.0633.8734.911.99%0.88%1.14%3,657,200126,559,00091%34.611.46%34.53-0.73%34.680.34%34.52-0.22%-0.79%
中通客车/000957.SZ
2021-04-226.486.756.456.541.71%-0.67%-0.47%8,850,00058,264,000112%6.581.97%6.58-1.30%6.620.50%6.570.03%0.13%
海 利 得/002206.SZ
2021-04-225.986.225.966.091.67%-0.21%4.59%14,684,20089,612,000135%6.102.62%6.001.47%5.951.57%5.820.59%0.04%
启明信息/002232.SZ
2021-04-2211.5011.6011.3911.40-0.78%-0.75%0.15%6,887,40079,109,00069%11.49-0.50%11.65-1.55%11.670.54%11.380.16%0.24%
天润工业/002283.SZ
2021-04-226.286.306.176.20-0.96%-0.35%-0.14%6,721,30041,822,00063%6.22-0.29%6.27-0.63%6.280.35%6.21-0.39%-0.72%
亚太股份/002284.SZ
2021-04-228.799.108.448.563.51%-2.75%15.10%188,814,7001,661,940,000620%8.806.43%8.7516.20%8.1229.93%7.4426.20%3.92%
新朋股份/002328.SZ
2021-04-224.774.924.694.700.86%-1.34%0.82%9,315,40044,375,000149%4.762.08%4.740.25%4.720.73%4.660.52%0.36%
兴民智通/002355.SZ
2021-04-225.746.105.606.008.11%1.71%3.54%33,217,300195,955,000168%5.906.48%5.772.69%5.673.30%5.80-2.03%-1.54%
隆基机械/002363.SZ
2021-04-225.725.865.715.750.70%-0.48%0.26%5,440,20031,435,000103%5.781.00%5.810.05%5.790.28%5.740.05%0.14%
远东传动/002406.SZ
2021-04-226.496.606.486.510.77%-0.43%0.18%3,878,60025,359,00077%6.540.54%6.54-0.59%6.570.18%6.500.19%0.29%
万里扬/002434.SZ
2021-04-228.078.128.028.080.12%0.35%-0.92%5,073,70040,854,00062%8.05-0.73%8.18-1.16%8.230.01%8.160.27%0.53%
中原内配/002448.SZ
2021-04-225.455.955.425.797.02%-1.19%1.86%69,931,900409,785,000290%5.867.88%5.741.36%5.731.51%5.681.36%0.58%
松芝股份/002454.SZ
2021-04-225.665.695.625.630.18%-0.20%0.07%2,776,90015,664,00062%5.64-0.07%5.69-0.54%5.690.46%5.63-0.18%-0.44%
双环传动/002472.SZ
2021-04-2210.6611.5010.6611.225.75%0.99%7.58%21,367,000237,395,000253%11.114.84%10.892.90%10.702.67%10.432.40%1.34%
金固股份/002488.SZ
2021-04-227.067.126.997.00-1.13%-0.47%-2.13%7,629,90053,663,00080%7.03-2.73%7.21-1.41%7.24-0.07%7.15-0.10%-0.01%
飞龙股份/002536.SZ
2021-04-226.006.095.925.96-0.67%-0.70%-2.34%13,884,60083,332,00059%6.00-0.78%6.23-1.30%6.230.21%6.100.26%0.66%
南方轴承/002553.SZ
2021-04-2210.3410.5010.2810.31-0.39%-0.57%-2.58%6,654,20069,000,00065%10.37-0.96%10.58-1.16%10.610.27%10.58-0.64%-0.90%
万安科技/002590.SZ
2021-04-228.408.707.887.90-5.73%-3.81%3.77%38,957,800319,951,000226%8.215.35%7.971.80%7.852.58%7.612.62%1.84%
ST八菱/002592.SZ
2021-04-223.954.203.944.205.00%1.42%10.91%6,341,20026,256,000148%4.143.84%4.021.39%3.921.61%3.792.08%1.05%
日上集团/002593.SZ
2021-04-223.583.663.583.590.00%-0.72%0.39%4,298,70015,545,00063%3.620.75%3.61-0.39%3.630.22%3.580.20%0.26%
比亚迪/002594.SZ
2021-04-22170.00171.78167.22168.710.07%-0.14%0.02%19,750,9003,336,755,00074%168.940.35%170.19-0.81%170.030.34%168.68-0.04%-0.01%
世纪华通/002602.SZ
2021-04-227.257.297.107.14-1.52%-0.58%0.54%36,671,200263,386,000101%7.18-0.71%7.200.48%7.150.38%7.10-0.11%-0.28%
光启技术/002625.SZ
2021-04-2220.5420.8320.1920.28-1.27%-0.94%0.75%11,764,100240,847,00078%20.47-1.01%20.800.42%20.540.62%20.130.10%-0.26%
京威股份/002662.SZ
2021-04-223.563.593.483.49-1.69%-0.57%-0.26%23,866,10083,778,00066%3.51-0.48%3.56-0.59%3.570.48%3.500.32%0.92%
长鹰信质/002664.SZ
2021-04-2214.2414.3613.7613.84-1.35%-1.02%0.41%7,066,70098,815,000105%13.98-0.67%14.200.34%13.980.58%13.780.48%1.10%
ST猛狮/002684.SZ
2021-04-222.292.292.212.22-2.20%-0.98%-5.09%5,297,20011,878,00065%2.24-1.32%2.29-0.95%2.29-1.08%2.34-1.10%-1.12%
浙江世宝/002703.SZ
2021-04-225.615.755.575.63-1.23%-0.18%1.15%13,588,90076,638,00081%5.64-1.02%5.70-1.59%5.710.80%5.570.32%0.90%
光洋股份/002708.SZ
2021-04-226.386.446.336.390.16%0.08%-0.42%3,005,50019,191,00077%6.39-0.44%6.46-0.51%6.460.08%6.42-0.06%0.22%
登云股份/002715.SZ
2021-04-2216.0416.1516.0116.040.12%-0.15%-0.09%168,2002,702,00040%16.060.03%16.19-0.15%16.140.37%16.050.07%-0.03%
跃岭股份/002725.SZ
2021-04-227.077.157.067.151.42%0.41%0.10%958,5006,825,00047%7.120.51%7.14-0.39%7.160.35%7.14-0.74%-1.02%
双林股份/300100.SZ
2021-04-229.789.919.619.69-1.52%-0.41%-2.44%14,686,400142,892,00058%9.73-1.47%10.00-2.64%10.16-0.32%9.930.30%1.63%
派生科技/300176.SZ
2021-04-226.266.456.266.432.06%0.58%2.03%4,087,60026,133,000108%6.391.30%6.41-0.28%6.400.44%6.300.19%0.08%
美晨生态/300237.SZ
2021-04-222.662.672.612.640.00%0.23%-2.83%24,335,10064,106,00064%2.63-1.27%2.69-1.93%2.73-0.62%2.72-0.11%-0.56%
精锻科技/300258.SZ
2021-04-2211.7011.9111.4111.43-2.31%-1.32%-1.12%3,181,40036,851,000114%11.58-1.01%11.82-0.41%11.77-0.02%11.560.11%0.11%
云意电气/300304.SZ
2021-04-225.275.355.225.270.00%-0.23%0.08%17,629,90093,124,00067%5.28-0.26%5.38-1.16%5.380.34%5.270.31%0.64%
鹏翎股份/300375.SZ
2021-04-223.853.933.823.840.52%-0.49%-0.83%6,195,20023,907,00055%3.860.13%3.91-1.11%3.930.26%3.870.10%0.38%
东风汽车/600006.SH
2021-04-226.876.956.736.74-1.46%-1.26%-1.82%71,366,800487,133,000102%6.83-1.34%7.15-0.18%7.010.13%6.870.29%0.83%
宇通客车/600066.SH
2021-04-2214.3614.5514.1614.22-0.97%-0.32%-2.22%14,081,600200,888,000109%14.27-1.10%14.55-1.64%14.68-0.38%14.540.02%0.08%
上汽集团/600104.SH
2021-04-2220.0820.1619.9620.100.10%0.22%-1.57%21,573,200432,657,00059%20.06-0.34%20.41-1.74%20.600.09%20.42-0.04%0.23%
福田汽车/600166.SH
2021-04-224.244.264.144.18-1.18%-0.05%-1.65%94,676,800395,975,00054%4.18-0.31%4.23-2.76%4.310.49%4.25-0.42%-0.08%
亚星客车/600213.SH
2021-04-226.857.496.847.011.89%-1.85%0.47%18,397,900131,402,000161%7.144.65%7.04-1.37%7.090.70%6.980.72%0.98%
曙光股份/600303.SH
2021-04-223.914.103.883.971.79%-0.80%2.08%15,639,90062,592,000101%4.002.43%3.98-0.28%3.970.69%3.890.54%0.70%
中航电子/600372.SH
2021-04-2214.9015.1014.8414.900.27%-0.30%0.70%7,207,600107,718,00080%14.950.71%14.93-0.23%14.950.22%14.800.03%-0.30%
汉马科技/600375.SH
2021-04-226.887.056.886.920.29%-0.35%-1.62%2,585,50017,953,00068%6.940.19%6.99-1.08%7.06-0.04%7.03-0.13%-0.18%
江淮汽车/600418.SH
2021-04-228.768.948.628.650.93%-1.33%-0.97%52,745,800462,403,00096%8.771.44%8.91-1.13%8.900.38%8.740.32%0.49%
航天晨光/600501.SH
2021-04-228.928.988.848.87-0.34%-0.35%0.89%1,881,20016,744,00081%8.900.33%8.900.08%8.860.45%8.79-0.08%-0.13%
贵航股份/600523.SH
2021-04-2214.4814.6514.3114.42-0.69%-0.06%2.46%1,620,50023,383,00090%14.43-0.29%14.390.69%14.270.71%14.070.14%-0.33%
迪马股份/600565.SH
2021-04-223.003.072.983.002.04%-0.73%0.07%36,193,800109,383,000162%3.021.92%3.000.30%3.010.23%3.000.17%0.03%
金杯汽车/600609.SH
2021-04-224.804.854.684.70-4.08%-0.97%-1.53%15,730,40074,650,00088%4.75-5.23%4.94-1.04%4.900.14%4.770.27%0.82%
金龙汽车/600686.SH
2021-04-227.047.837.037.403.93%-2.30%2.11%39,613,700300,037,000215%7.576.63%7.430.72%7.401.48%7.251.50%1.10%
文投控股/600715.SH
2021-04-222.852.912.802.81-1.75%-1.02%-6.58%33,001,70093,707,00046%2.84-2.31%2.97-3.39%3.030.17%3.010.47%1.17%
中航沈飞/600760.SH
2021-04-2263.0063.8562.4062.60-0.37%-0.63%-1.09%8,220,800517,883,00085%63.000.31%63.46-0.28%63.400.09%63.29-0.33%-0.36%
内蒙一机/600967.SH
2021-04-2210.1810.3410.1610.270.88%0.16%1.51%11,706,100120,040,000115%10.250.58%10.240.14%10.220.36%10.120.40%0.13%
赤峰黄金/600988.SH
2021-04-2216.6216.8116.2716.33-0.73%-1.05%2.81%28,361,200468,040,00090%16.501.09%16.250.27%16.171.05%15.880.52%0.53%
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
2021-04-2211.1711.2811.0311.07-0.27%-0.60%-2.66%37,842,500421,443,00063%11.14-0.21%11.52-1.94%11.570.06%11.370.24%0.86%
骆驼股份/601311.SH
2021-04-2211.3411.6611.0811.20-0.44%-0.98%-0.34%32,255,700364,854,000123%11.310.28%11.31-0.02%11.270.82%11.24-0.44%0.39%
长城汽车/601633.SH
2021-04-2234.6134.9833.1234.00-4.33%-0.11%1.62%54,102,1001,841,470,000129%34.04-2.98%35.05-0.44%34.480.78%33.460.44%0.58%
ST力帆/601777.SH
2021-04-225.806.005.805.962.58%0.47%5.13%23,530,000139,570,000179%5.932.63%5.841.88%5.781.80%5.671.16%0.65%
星宇股份/601799.SH
2021-04-22203.32209.05199.00208.762.68%1.94%11.43%1,571,300321,776,000110%204.781.65%201.372.97%195.622.37%187.351.12%-0.06%
联明股份/603006.SH
2021-04-229.429.519.409.480.64%0.18%0.83%818,1007,742,00063%9.46-0.16%9.53-0.68%9.560.16%9.400.15%-0.28%
北特科技/603009.SH
2021-04-225.556.145.546.1410.04%0.79%7.17%9,227,10056,211,000153%6.099.27%5.851.51%5.811.40%5.731.26%0.60%
华懋科技/603306.SH
2021-04-2223.5024.2523.0423.891.23%0.16%0.54%2,472,90058,985,000116%23.852.13%23.59-0.07%23.810.11%23.760.11%0.17%