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
2020-07-0313.5414.1513.4514.055.32%1.89%8.17%15,905,400219,342,000244%13.794.49%13.363.73%13.163.16%12.992.02%0.03%
长安汽车/000625.SZ
2020-07-0311.3012.3111.2612.259.38%1.93%6.84%102,457,6001,231,346,000265%12.027.81%11.594.72%11.462.91%11.471.52%0.48%
漳州发展/000753.SZ
2020-07-032.872.912.862.890.70%0.07%1.40%12,429,40035,893,000183%2.890.77%2.870.74%2.860.53%2.850.11%-0.06%
一汽解放/000800.SZ
2020-07-0311.1212.2311.0812.239.98%2.45%8.48%62,748,900749,105,000289%11.949.12%11.516.03%11.334.52%11.271.64%-0.06%
ST安凯/000868.SZ
2020-07-033.903.983.893.940.77%0.00%-3.67%10,863,00042,795,00089%3.940.46%3.910.39%3.91-0.51%4.09-1.42%-0.73%
中鼎股份/000887.SZ
2020-07-038.228.588.188.534.79%1.08%5.18%40,130,300338,640,000219%8.444.86%8.223.35%8.122.42%8.111.20%0.15%
*ST夏利/000927.SZ
2020-07-033.423.583.373.584.99%2.73%-1.65%12,139,40042,307,00083%3.492.77%3.430.18%3.46-1.11%3.64-0.25%0.71%
中国重汽/000951.SZ
2020-07-0331.6231.9030.7031.08-2.14%0.23%3.31%6,613,100205,059,000120%31.01-0.69%31.070.15%30.761.01%30.090.46%0.53%
中通客车/000957.SZ
2020-07-036.706.936.686.842.70%0.66%3.26%16,525,500112,297,000254%6.803.11%6.692.12%6.651.78%6.620.88%-0.10%
海 利 得/002206.SZ
2020-07-033.373.403.333.381.20%0.30%0.30%12,080,80040,712,000190%3.371.75%3.39-0.15%3.380.06%3.370.09%0.13%
启明信息/002232.SZ
2020-07-039.8010.089.7310.022.45%0.93%3.95%10,544,300104,682,000163%9.931.88%9.800.84%9.740.90%9.640.71%0.24%
天润工业/002283.SZ
2020-07-034.474.604.454.541.57%0.35%2.78%12,138,90054,912,000105%4.521.82%4.451.18%4.410.32%4.420.18%-0.34%
亚太股份/002284.SZ
2020-07-035.105.355.065.101.80%-0.76%2.55%12,120,30062,291,000155%5.142.70%5.061.53%5.010.89%4.970.69%-0.03%
新朋股份/002328.SZ
2020-07-035.805.825.725.76-0.35%-0.14%-0.02%20,347,300117,362,00071%5.770.31%5.79-1.06%5.83-0.48%5.760.47%-0.06%
兴民智通/002355.SZ
2020-07-035.515.625.495.571.27%0.13%0.83%6,111,10033,993,00086%5.561.52%5.500.97%5.460.37%5.520.04%-0.08%
隆基机械/002363.SZ
2020-07-038.088.087.877.98-1.48%0.52%2.94%10,810,20085,825,00092%7.94-1.99%8.08-0.51%7.990.25%7.751.15%1.31%
远东传动/002406.SZ
2020-07-036.486.596.476.551.24%0.12%1.82%5,651,00036,969,000103%6.541.66%6.451.22%6.380.39%6.43-0.74%-0.19%
万里扬/002434.SZ
2020-07-038.919.348.909.011.24%-1.08%2.13%15,995,200145,692,000231%9.112.87%8.952.19%8.861.51%8.821.00%0.01%
中原内配/002448.SZ
2020-07-035.185.245.165.231.36%0.46%1.89%11,549,70060,126,000151%5.211.38%5.160.64%5.150.65%5.130.23%-0.93%
松芝股份/002454.SZ
2020-07-034.734.804.734.801.48%0.59%2.35%6,636,40031,671,000161%4.771.71%4.720.96%4.690.84%4.690.26%-0.41%
双环传动/002472.SZ
2020-07-035.065.345.055.162.18%0.14%2.20%18,866,90097,218,000259%5.152.71%5.101.62%5.081.34%5.050.82%0.08%
金固股份/002488.SZ
2020-07-035.425.625.425.542.03%0.14%3.22%16,239,20089,830,000200%5.532.27%5.441.63%5.391.51%5.370.62%-0.01%
飞龙股份/002536.SZ
2020-07-036.586.636.416.48-0.92%-0.28%-3.87%20,207,600131,307,00072%6.500.19%6.59-0.05%6.58-1.07%6.74-0.33%0.31%
南方轴承/002553.SZ
2020-07-036.056.286.046.171.82%0.05%-0.05%8,270,00051,000,000127%6.172.12%6.100.46%6.100.05%6.170.13%-0.31%
万安科技/002590.SZ
2020-07-036.876.966.876.951.31%0.56%1.68%3,281,80022,682,000120%6.911.05%6.850.59%6.850.31%6.840.13%-0.16%
ST八菱/002592.SZ
2020-07-036.956.956.956.95-5.05%-0.04%-16.45%188,7001,312,0002%6.95-5.05%7.67-1.55%7.86-1.37%8.32-0.67%-1.28%
日上集团/002593.SZ
2020-07-033.563.633.523.541.43%-0.95%1.20%14,201,80050,754,000312%3.573.00%3.532.38%3.512.15%3.500.92%-0.03%
比亚迪/002594.SZ
2020-07-0373.3079.3573.2379.359.99%3.31%11.34%45,538,9003,497,720,000204%76.815.42%74.992.95%74.052.34%71.272.54%1.33%
世纪华通/002602.SZ
2020-07-0315.3015.8814.9715.542.10%0.95%3.30%116,106,8001,787,397,000115%15.390.77%15.340.49%15.30-0.62%15.040.78%0.74%
光启技术/002625.SZ
2020-07-037.377.487.337.461.36%0.61%1.54%14,871,900110,274,000129%7.421.58%7.320.73%7.290.47%7.35-0.12%-0.18%
京威股份/002662.SZ
2020-07-033.463.513.393.451.17%0.29%1.11%47,212,000162,429,000139%3.441.93%3.410.71%3.390.62%3.410.24%-0.53%
长鹰信质/002664.SZ
2020-07-0313.6213.7413.4513.590.22%0.24%0.82%5,083,10068,910,00092%13.560.04%13.480.68%13.380.23%13.48-0.70%0.15%
*ST猛狮/002684.SZ
2020-07-035.655.855.555.65-0.53%0.32%-4.87%5,737,40032,312,00090%5.63-1.66%5.70-1.38%5.73-0.57%5.94-0.79%0.52%
浙江世宝/002703.SZ
2020-07-034.354.394.304.351.16%0.12%1.64%6,124,90026,613,000144%4.352.12%4.291.11%4.280.73%4.280.19%-0.03%
光洋股份/002708.SZ
2020-07-036.506.646.466.581.70%0.32%1.76%7,929,40052,008,000190%6.562.18%6.481.43%6.441.00%6.470.30%0.08%
登云股份/002715.SZ
2020-07-0326.1226.3925.8025.83-1.11%-0.81%-0.30%716,70018,664,00057%26.04-0.76%26.22-1.17%26.640.92%25.910.20%0.31%
跃岭股份/002725.SZ
2020-07-0311.7311.9811.4211.48-3.53%-0.96%1.26%16,109,300186,726,00098%11.59-2.97%11.670.03%11.670.53%11.340.61%1.13%
双林股份/300100.SZ
2020-07-035.465.655.405.654.05%1.53%4.44%18,840,100104,851,000142%5.572.90%5.530.97%5.480.64%5.411.27%0.54%
派生科技/300176.SZ
2020-07-035.635.785.515.730.88%0.54%3.97%13,327,80075,951,000214%5.702.48%5.581.96%5.521.57%5.510.73%-0.44%
美晨生态/300237.SZ
2020-07-032.232.292.222.272.71%0.53%3.09%28,465,20064,274,000229%2.262.92%2.222.16%2.201.66%2.200.59%-0.15%
精锻科技/300258.SZ
2020-07-0311.0911.9410.9811.9410.05%3.69%8.57%5,410,80062,305,000222%11.526.67%11.114.59%10.932.35%11.000.83%-0.46%
云意电气/300304.SZ
2020-07-033.894.043.893.942.34%0.08%2.95%17,886,00070,412,000247%3.943.28%3.872.30%3.841.99%3.830.92%0.01%
鹏翎股份/300375.SZ
2020-07-033.663.733.643.721.64%1.03%2.20%22,589,60083,175,000158%3.681.69%3.640.89%3.630.97%3.640.28%-1.06%
东风汽车/600006.SH
2020-07-034.124.224.114.202.44%0.65%2.61%28,800,700120,173,000249%4.172.18%4.121.68%4.101.36%4.090.32%-0.25%
宇通客车/600066.SH
2020-07-0312.3312.9012.3112.814.06%1.38%5.57%21,344,800269,715,000187%12.642.83%12.441.57%12.351.36%12.131.08%0.23%
上汽集团/600104.SH
2020-07-0318.1518.7218.0218.654.42%1.60%4.42%87,026,5001,597,441,000208%18.364.02%17.872.98%17.761.08%17.860.68%-0.14%
福田汽车/600166.SH
2020-07-031.871.911.861.882.17%-0.32%1.84%69,379,100130,870,000190%1.892.84%1.851.98%1.841.43%1.850.38%-0.44%
亚星客车/600213.SH
2020-07-036.977.146.947.112.30%0.89%2.43%4,808,10033,883,000224%7.051.87%6.981.23%6.951.03%6.940.42%-0.24%
曙光股份/600303.SH
2020-07-033.343.443.343.401.80%0.44%2.10%11,909,40040,314,000146%3.391.87%3.341.37%3.310.98%3.330.03%-0.52%
中航电子/600372.SH
2020-07-0313.4613.6513.4113.601.27%0.35%1.67%13,986,800189,562,000188%13.551.48%13.400.64%13.390.49%13.380.26%0.08%
华菱星马/600375.SH
2020-07-037.878.137.818.072.80%0.93%1.77%17,219,900137,684,000121%8.001.46%7.901.04%7.880.52%7.93-0.38%-0.31%
江淮汽车/600418.SH
2020-07-038.839.198.709.054.50%0.30%-1.17%158,970,3001,434,439,000126%9.023.77%8.901.03%8.860.60%9.16-1.13%-0.78%
航天晨光/600501.SH
2020-07-039.219.339.159.321.30%0.65%1.39%9,264,70085,790,000126%9.261.46%9.150.84%9.120.51%9.19-0.50%0.03%
贵航股份/600523.SH
2020-07-0316.8317.3316.6016.65-1.07%-1.25%-0.28%8,846,200149,143,00092%16.860.19%16.84-0.11%16.86-0.47%16.700.77%0.59%
迪马股份/600565.SH
2020-07-032.922.962.922.930.69%-0.34%2.70%44,161,900129,836,000167%2.941.84%2.891.37%2.871.09%2.850.74%-0.70%
金杯汽车/600609.SH
2020-07-037.217.947.207.889.14%1.53%16.04%41,405,600321,331,000146%7.767.15%7.444.26%7.214.12%6.792.97%1.59%
金龙汽车/600686.SH
2020-07-035.745.915.745.892.43%0.56%2.40%6,248,20036,594,000178%5.862.54%5.761.39%5.730.90%5.750.26%-0.38%
文投控股/600715.SH
2020-07-032.772.832.772.810.72%0.68%0.14%11,422,20031,879,00085%2.790.90%2.770.99%2.740.18%2.81-1.16%-0.07%
中航沈飞/600760.SH
2020-07-0333.7835.8533.6535.224.85%0.74%6.17%25,846,500903,665,000229%34.964.06%34.132.68%33.762.32%33.171.22%0.14%
内蒙一机/600967.SH
2020-07-0310.3510.6410.3210.410.29%-0.65%0.46%22,005,800230,569,000116%10.481.31%10.400.59%10.390.57%10.36-0.54%0.17%
赤峰黄金/600988.SH
2020-07-0311.7311.8511.5511.58-0.17%-0.69%5.12%54,347,800633,691,00061%11.66-0.18%11.81-0.14%11.800.67%11.021.14%1.36%
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
2020-07-039.359.619.319.573.46%1.17%4.28%36,893,800348,967,000218%9.463.45%9.242.02%9.191.55%9.180.72%-0.35%
骆驼股份/601311.SH
2020-07-039.319.399.269.350.75%0.15%1.92%14,192,600132,496,000187%9.341.20%9.261.09%9.200.69%9.170.49%0.00%
长城汽车/601633.SH
2020-07-038.068.488.058.424.73%1.08%4.16%40,771,100339,627,000233%8.334.19%8.143.07%8.051.51%8.080.77%-0.31%
力帆股份/601777.SH
2020-07-034.704.984.634.989.93%2.64%4.01%101,992,000494,914,000119%4.8510.60%4.533.45%4.560.57%4.790.15%0.38%
星宇股份/601799.SH
2020-07-03124.60126.28122.96124.30-0.02%-0.01%1.36%1,322,200164,369,000104%124.32-0.30%124.84-0.54%124.720.33%122.630.48%0.57%
联明股份/603006.SH
2020-07-0310.1610.3010.1610.291.18%0.44%-1.08%2,061,50021,121,000123%10.250.86%10.190.25%10.22-0.39%10.40-0.08%0.29%
北特科技/603009.SH
2020-07-035.926.105.926.072.71%0.86%1.93%8,463,80050,934,000179%6.022.54%5.931.28%5.910.75%5.960.24%-0.14%
华懋科技/603306.SH
2020-07-0314.0214.1513.9514.080.64%0.22%0.64%2,843,90039,954,000152%14.050.35%13.990.50%13.930.25%13.990.10%-0.26%