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
2020-01-2115.5915.5914.8814.91-5.57%-1.63%-1.15%11,640,600176,434,000113%15.16-4.11%15.42-0.50%15.37-0.26%15.080.37%0.70%
长安汽车/000625.SZ
2020-01-2110.9010.9210.2910.39-4.77%-1.25%-6.45%55,839,800587,507,000110%10.52-3.54%10.77-1.87%10.91-2.21%11.11-0.33%0.90%
漳州发展/000753.SZ
2020-01-212.962.972.932.93-1.35%-0.71%-4.25%4,714,60013,913,00036%2.95-0.17%2.95-0.07%2.96-0.74%3.06-0.13%0.27%
一汽轿车/000800.SZ
2020-01-2110.1810.189.909.92-2.65%-0.65%-3.13%9,017,90090,048,00093%9.99-2.43%10.15-0.48%10.13-0.78%10.24-0.32%0.02%
*ST安凯/000868.SZ
2020-01-215.846.005.845.86-4.72%-0.20%-4.33%24,385,500143,199,00097%5.87-4.44%6.000.12%5.94-1.43%6.13-0.54%1.32%
中鼎股份/000887.SZ
2020-01-2110.0410.079.779.84-2.57%-0.66%-6.53%16,845,600166,855,00045%9.91-1.07%10.02-1.10%10.16-2.59%10.530.11%1.18%
一汽夏利/000927.SZ
2020-01-214.594.614.464.47-2.83%-1.26%-7.34%16,696,20075,583,00052%4.53-1.54%4.58-1.10%4.66-1.63%4.82-1.13%-1.06%
中国重汽/000951.SZ
2020-01-2120.9921.0620.0220.15-3.13%-1.03%-4.91%6,427,600130,865,000115%20.36-2.49%20.72-1.57%20.85-1.18%21.19-0.96%-0.56%
中通客车/000957.SZ
2020-01-217.978.077.527.53-4.08%-2.84%4.21%39,400,700305,336,000221%7.750.99%7.594.18%7.412.89%7.232.21%0.80%
海 利 得/002206.SZ
2020-01-214.204.244.144.17-0.71%-0.57%0.97%9,268,40038,874,00074%4.191.26%4.151.05%4.110.39%4.13-0.31%0.56%
启明信息/002232.SZ
2020-01-219.969.969.659.65-2.53%-0.86%-3.69%5,287,40051,467,00078%9.73-1.07%9.82-0.91%9.89-0.75%10.02-0.38%0.62%
天润曲轴/002283.SZ
2020-01-213.793.803.733.76-1.31%-0.05%-1.93%6,271,50023,592,00085%3.76-1.05%3.79-0.24%3.79-0.55%3.83-0.08%0.30%
亚太股份/002284.SZ
2020-01-215.275.275.105.13-3.02%-1.14%-8.11%8,846,90045,910,00050%5.19-1.54%5.31-2.27%5.41-1.51%5.58-0.02%0.58%
新朋股份/002328.SZ
2020-01-214.194.444.124.242.42%-0.45%-0.09%19,986,40085,123,000123%4.263.02%4.200.53%4.230.26%4.240.07%0.44%
兴民智通/002355.SZ
2020-01-216.776.786.646.67-1.48%-0.51%-3.15%4,796,10032,152,00071%6.700.00%6.73-0.46%6.76-1.39%6.89-0.28%-0.01%
隆基机械/002363.SZ
2020-01-216.236.246.096.09-2.09%-0.72%-4.06%3,285,80020,155,00046%6.13-0.71%6.17-0.61%6.22-1.18%6.35-0.14%0.29%
远东传动/002406.SZ
2020-01-216.066.065.925.92-2.47%-0.77%-3.96%3,480,70020,765,00039%5.97-0.52%6.00-0.42%6.02-0.58%6.16-0.02%0.34%
万里扬/002434.SZ
2020-01-2110.2810.2810.0010.11-1.37%-0.04%-0.25%7,416,50075,013,00084%10.11-1.32%10.20-1.23%10.29-0.22%10.140.42%0.70%
中原内配/002448.SZ
2020-01-215.715.715.505.55-2.80%-0.47%-4.11%7,669,30042,764,00049%5.58-2.19%5.66-1.46%5.76-0.89%5.790.05%0.72%
松芝股份/002454.SZ
2020-01-215.185.195.095.13-1.54%-0.08%-2.53%6,118,60031,415,00056%5.13-1.10%5.17-0.75%5.23-1.49%5.260.00%0.56%
双环传动/002472.SZ
2020-01-215.685.755.645.65-0.70%-0.67%-3.17%3,360,90019,116,00043%5.690.48%5.68-0.51%5.74-1.24%5.840.12%0.50%
金固股份/002488.SZ
2020-01-217.667.667.337.36-3.29%-1.33%-4.90%18,023,800134,434,00070%7.46-1.62%7.54-1.28%7.64-0.97%7.74-0.10%0.53%
飞龙股份/002536.SZ
2020-01-215.185.355.145.291.34%0.69%-2.34%5,900,10031,001,00054%5.251.35%5.23-0.67%5.30-1.80%5.420.19%0.51%
南方轴承/002553.SZ
2020-01-215.445.445.335.35-1.65%-0.45%-2.87%3,386,80018,201,00099%5.37-0.54%5.39-0.41%5.42-0.79%5.51-0.33%0.15%
万安科技/002590.SZ
2020-01-218.028.387.908.171.11%-0.01%1.90%14,116,800115,354,00098%8.172.07%8.17-1.47%8.250.55%8.020.54%1.19%
八菱科技/002592.SZ
2020-01-2113.6513.6513.3113.31-2.20%-0.90%-6.19%2,150,90028,889,00059%13.43-1.63%13.69-1.56%13.87-1.26%14.19-0.34%0.20%
日上集团/002593.SZ
2020-01-213.843.883.813.83-1.03%0.00%-2.69%5,365,70020,552,00048%3.83-0.57%3.87-0.54%3.88-0.33%3.94-0.38%0.04%
比亚迪/002594.SZ
2020-01-2157.7257.7356.5556.72-3.47%-0.45%5.19%20,383,7001,161,445,00069%56.98-1.63%57.252.11%55.690.82%53.920.73%1.31%
世纪华通/002602.SZ
2020-01-2112.8713.0212.4112.920.54%1.40%0.09%45,256,000576,638,000106%12.74-0.88%12.82-0.81%12.91-1.01%12.91-0.43%0.51%
光启技术/002625.SZ
2020-01-218.989.058.838.86-0.45%-0.58%-5.34%8,801,80078,440,00062%8.910.61%8.95-1.26%9.12-1.81%9.36-0.47%-0.03%
京威股份/002662.SZ
2020-01-212.682.722.652.67-1.11%-0.30%-6.38%7,986,40021,387,00050%2.68-1.22%2.72-1.31%2.76-1.99%2.85-0.49%0.11%
长鹰信质/002664.SZ
2020-01-2115.8515.9315.3915.46-2.46%-0.39%-4.37%4,525,30070,235,00055%15.52-1.45%15.64-0.27%15.63-0.64%16.17-0.32%0.17%
*ST猛狮/002684.SZ
2020-01-216.486.576.106.10-4.98%-2.76%4.87%11,728,10073,567,000110%6.27-1.40%6.223.10%6.073.07%5.820.26%-0.96%
浙江世宝/002703.SZ
2020-01-214.905.074.844.88-1.01%-1.45%-7.61%9,448,20046,788,00050%4.950.88%4.96-0.54%5.00-1.09%5.280.15%1.19%
光洋股份/002708.SZ
2020-01-217.397.467.317.33-0.81%-0.77%-6.39%3,669,90027,111,00062%7.390.01%7.43-0.93%7.52-1.22%7.83-1.01%-0.26%
登云股份/002715.SZ
2020-01-2123.1023.2022.3522.97-0.13%0.28%8.56%1,514,80034,696,00068%22.91-0.13%22.832.03%22.210.78%21.161.17%1.45%
跃岭股份/002725.SZ
2020-01-2110.6211.3010.5610.971.39%-0.31%3.68%21,778,800239,655,000201%11.001.03%10.901.24%10.781.30%10.581.26%0.69%
双林股份/300100.SZ
2020-01-216.466.466.126.15-4.21%-0.95%-8.09%8,655,10053,740,00046%6.21-3.12%6.46-1.06%6.48-2.83%6.690.08%1.02%
派生科技/300176.SZ
2020-01-219.359.369.019.07-2.58%-0.67%-9.76%9,783,80089,338,00057%9.13-2.72%9.39-2.91%9.57-1.59%10.05-0.35%0.66%
美晨生态/300237.SZ
2020-01-212.652.652.572.59-2.26%-0.46%-4.00%27,531,70071,638,00099%2.60-0.91%2.62-0.91%2.65-1.31%2.70-0.63%0.14%
精锻科技/300258.SZ
2020-01-2111.7011.8511.2811.34-2.91%-1.01%-5.08%1,960,80022,463,00058%11.46-1.74%11.61-1.45%11.76-1.32%11.950.01%0.58%
云意电气/300304.SZ
2020-01-214.634.634.434.44-4.10%-1.70%-3.52%15,540,40070,190,00080%4.52-2.31%4.550.29%4.52-0.07%4.60-0.13%0.17%
鹏翎股份/300375.SZ
2020-01-213.693.743.663.690.00%-0.49%-0.14%13,812,50051,220,000124%3.711.20%3.670.69%3.660.25%3.700.05%0.27%
东风汽车/600006.SH
2020-01-214.614.634.514.51-2.59%-0.84%-3.61%10,085,20045,864,00080%4.55-1.64%4.59-0.50%4.61-1.18%4.68-0.26%0.12%
宇通客车/600066.SH
2020-01-2115.9716.4615.8116.260.99%0.23%7.72%33,428,600542,287,000117%16.220.50%15.912.47%15.582.23%15.101.13%0.56%
上汽集团/600104.SH
2020-01-2124.0624.0623.0523.10-4.35%-1.28%-5.57%42,029,700983,475,000136%23.40-3.58%23.97-2.61%24.20-2.08%24.46-0.39%0.27%
福田汽车/600166.SH
2020-01-212.042.072.012.050.49%0.49%-2.47%46,201,30094,250,00085%2.04-0.05%2.04-0.20%2.05-0.82%2.10-0.52%-0.03%
亚星客车/600213.SH
2020-01-219.219.408.928.92-7.18%-2.18%-2.55%15,854,900144,574,000137%9.12-4.32%9.270.13%9.16-0.28%9.15-0.01%0.29%
曙光股份/600303.SH
2020-01-213.453.623.443.512.63%-0.99%-1.68%13,826,90049,012,000160%3.553.59%3.491.10%3.50-0.34%3.57-0.67%-0.07%
中航电子/600372.SH
2020-01-2115.0015.1014.8714.87-1.52%-0.49%-2.33%4,029,30060,211,00057%14.94-0.74%14.98-0.03%14.93-0.29%15.23-0.38%0.21%
华菱星马/600375.SH
2020-01-214.794.814.664.70-2.29%-1.01%-3.87%5,945,60028,229,00087%4.75-0.71%4.76-0.27%4.78-0.77%4.89-0.22%0.21%
江淮汽车/600418.SH
2020-01-215.165.164.984.99-3.85%-0.87%-3.69%21,977,200110,636,000108%5.03-2.23%5.10-0.53%5.11-0.99%5.18-0.40%0.28%
航天晨光/600501.SH
2020-01-218.588.598.308.35-1.76%-1.23%-0.31%6,995,10059,139,000102%8.45-0.30%8.52-0.46%8.480.27%8.380.28%0.52%
贵航股份/600523.SH
2020-01-2114.6915.2614.3514.65-0.34%-1.63%-0.65%7,411,900110,381,000159%14.892.43%14.661.33%14.620.53%14.750.10%0.54%
迪马股份/600565.SH
2020-01-213.383.383.283.29-2.66%-0.96%-4.22%13,349,50044,352,000102%3.32-1.07%3.35-1.00%3.39-1.08%3.44-0.61%-0.13%
金杯汽车/600609.SH
2020-01-214.034.053.924.02-0.25%0.95%1.11%6,175,30024,587,000125%3.98-1.02%3.980.63%3.950.10%3.98-0.18%0.01%
金龙汽车/600686.SH
2020-01-217.507.647.387.45-0.67%-0.86%1.00%8,183,70061,501,000124%7.52-0.27%7.460.85%7.410.15%7.380.38%0.36%
文投控股/600715.SH
2020-01-213.453.493.393.44-0.58%0.00%0.00%8,727,20029,948,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中航沈飞/600760.SH
2020-01-2131.1031.1029.8830.04-3.38%0.00%0.00%12,703,600384,504,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
内蒙一机/600967.SH
2020-01-2111.0311.2211.0111.181.08%0.00%0.00%12,125,300135,066,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
赤峰黄金/600988.SH
2020-01-215.625.815.595.721.96%0.00%0.00%111,103,100634,059,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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
2020-01-2111.5811.6011.2811.30-2.67%0.00%0.00%12,513,000142,349,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
骆驼股份/601311.SH
2020-01-2110.3810.3910.2410.30-1.34%0.00%0.00%13,985,700144,265,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长城汽车/601633.SH
2020-01-218.898.898.608.60-2.93%0.00%0.00%18,033,600155,886,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
力帆股份/601777.SH
2020-01-213.013.042.922.94-4.85%0.00%0.00%21,809,90065,180,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
星宇股份/601799.SH
2020-01-21101.30101.5898.55101.20-0.16%0.00%0.00%1,085,800108,717,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
联明股份/603006.SH
2020-01-2111.5511.6611.3511.40-1.47%0.00%0.00%1,137,20013,121,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
北特科技/603009.SH
2020-01-216.826.866.616.61-3.92%0.00%0.00%7,079,40047,561,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华懋科技/603306.SH
2020-01-2114.8615.1414.6514.68-1.81%0.00%0.00%1,100,00016,240,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%