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
2019-11-1514.6814.6814.3014.34-1.98%-0.93%-3.02%3,116,10045,101,00064%14.47-1.53%14.67-1.40%14.85-1.22%14.79-0.40%-0.31%
长安汽车/000625.SZ
2019-11-158.168.378.068.09-0.98%-1.45%1.34%32,017,500262,842,00097%8.210.38%8.18-0.07%8.200.85%7.980.96%0.89%
漳州发展/000753.SZ
2019-11-152.802.822.782.79-0.71%-0.11%-2.58%2,112,2005,900,00068%2.79-0.64%2.81-0.11%2.82-0.57%2.86-0.35%-0.22%
一汽轿车/000800.SZ
2019-11-159.239.489.229.330.54%-0.45%3.92%11,226,400105,218,00090%9.371.14%9.281.41%9.150.65%8.980.83%1.00%
*ST安凯/000868.SZ
2019-11-154.494.564.404.41-1.34%-1.12%-2.61%17,008,60075,853,00082%4.460.38%4.410.96%4.41-0.59%4.530.27%0.04%
中鼎股份/000887.SZ
2019-11-158.238.348.128.17-1.33%-0.50%0.37%5,703,60046,831,00070%8.21-0.62%8.181.05%8.090.16%8.14-0.23%-0.50%
一汽夏利/000927.SZ
2019-11-153.353.483.303.37-0.59%-0.47%0.39%9,515,90032,221,000129%3.390.33%3.400.47%3.380.24%3.360.30%-0.02%
中国重汽/000951.SZ
2019-11-1518.3518.5318.0118.14-1.95%-0.71%-3.81%3,925,20071,715,00047%18.27-1.05%18.38-0.70%18.61-1.12%18.860.61%1.35%
中通客车/000957.SZ
2019-11-156.086.145.996.03-0.82%-0.54%-3.58%3,853,10023,360,00089%6.06-0.17%6.08-0.75%6.16-0.97%6.25-0.30%-0.32%
海 利 得/002206.SZ
2019-11-153.673.673.533.54-3.28%-1.23%-0.34%8,510,80030,502,000106%3.58-1.48%3.590.65%3.56-0.14%3.550.17%0.15%
启明信息/002232.SZ
2019-11-158.328.358.208.22-1.44%-0.58%-4.06%1,662,10013,742,00064%8.27-0.41%8.290.07%8.34-1.11%8.57-0.44%-0.45%
天润曲轴/002283.SZ
2019-11-153.583.593.533.54-1.12%-0.48%-2.34%1,453,1005,169,00066%3.56-0.45%3.56-0.08%3.58-0.58%3.63-0.28%-0.22%
亚太股份/002284.SZ
2019-11-154.464.484.354.37-2.02%-0.73%-4.90%1,980,0008,715,000102%4.40-1.46%4.46-0.96%4.50-1.47%4.60-0.61%-0.73%
新朋股份/002328.SZ
2019-11-153.723.723.643.64-1.89%-1.06%-9.79%4,257,60015,663,00033%3.68-0.73%3.70-0.65%3.73-1.22%4.04-1.92%-0.42%
兴民智通/002355.SZ
2019-11-156.216.296.036.04-3.21%-1.60%-5.30%4,937,40030,304,000100%6.14-1.30%6.17-0.50%6.20-1.43%6.38-0.20%-0.06%
隆基机械/002363.SZ
2019-11-155.665.755.475.47-3.87%-1.95%-5.13%2,605,50014,536,00076%5.58-1.03%5.64-0.81%5.68-1.15%5.77-0.35%-0.09%
远东传动/002406.SZ
2019-11-155.155.155.055.06-1.75%-0.51%-3.25%1,877,2009,548,000118%5.09-1.15%5.12-0.62%5.15-0.91%5.23-0.55%-0.45%
万里扬/002434.SZ
2019-11-159.109.108.979.060.33%0.10%2.79%5,511,00049,882,00061%9.05-0.04%9.060.14%9.040.68%8.810.32%0.77%
中原内配/002448.SZ
2019-11-154.965.194.945.082.21%0.10%-0.47%5,865,10029,767,000174%5.082.38%5.031.41%5.03-0.24%5.10-0.27%-0.74%
松芝股份/002454.SZ
2019-11-154.504.564.454.50-0.44%-0.20%-1.81%2,925,80013,191,000107%4.510.20%4.500.20%4.52-0.92%4.58-0.11%-0.34%
双环传动/002472.SZ
2019-11-155.195.295.005.12-2.10%-1.10%-4.10%2,353,90012,186,00097%5.18-1.52%5.24-0.80%5.27-1.07%5.34-0.54%-0.32%
金固股份/002488.SZ
2019-11-157.317.457.267.290.00%-0.86%-11.42%18,157,000133,505,00035%7.350.18%7.35-0.49%7.45-2.46%8.23-0.44%0.32%
飞龙股份/002536.SZ
2019-11-154.434.434.344.38-1.57%0.00%-3.38%2,504,50010,970,00080%4.38-0.68%4.39-0.43%4.43-0.81%4.53-0.74%-0.58%
南方轴承/002553.SZ
2019-11-155.265.265.125.13-1.35%-0.72%-2.16%1,315,4006,797,00075%5.17-0.29%5.160.16%5.17-0.75%5.24-0.30%-0.44%
万安科技/002590.SZ
2019-11-156.306.386.226.22-1.74%-1.33%-4.94%1,495,8009,429,00097%6.30-0.79%6.34-0.33%6.38-1.24%6.54-0.67%-0.36%
八菱科技/002592.SZ
2019-11-1516.0016.3014.7214.80-5.67%-3.14%3.49%9,564,100146,137,000212%15.280.77%15.022.32%14.722.68%14.302.08%0.70%
日上集团/002593.SZ
2019-11-153.423.443.293.33-3.20%-0.66%-2.72%4,530,00015,184,00091%3.35-3.35%3.44-0.32%3.44-0.17%3.42-0.23%-0.23%
比亚迪/002594.SZ
2019-11-1543.5343.6342.8043.12-0.92%-0.07%-2.34%4,615,000199,140,00067%43.15-0.91%43.39-0.64%43.70-1.36%44.150.05%-0.23%
世纪华通/002602.SZ
2019-11-158.798.838.698.74-0.57%-0.25%-1.09%7,320,20064,141,00062%8.76-0.30%8.80-0.20%8.86-0.36%8.84-0.10%-0.32%
光启技术/002625.SZ
2019-11-1510.2610.3010.0710.10-2.04%-0.68%-6.73%5,300,70053,902,00044%10.17-0.92%10.180.12%10.19-2.53%10.83-0.24%-0.30%
京威股份/002662.SZ
2019-11-152.422.432.332.35-2.49%-0.89%-5.89%6,719,50015,935,000100%2.37-2.55%2.41-1.15%2.43-1.50%2.50-1.03%-0.76%
长鹰信质/002664.SZ
2019-11-1513.9214.0413.6013.60-2.09%-1.81%-4.70%3,557,10049,266,00081%13.85-0.03%13.85-0.04%13.88-1.01%14.27-0.38%-0.23%
*ST猛狮/002684.SZ
2019-11-152.702.842.682.845.19%0.46%2.97%10,971,60031,014,000295%2.834.70%2.803.13%2.781.61%2.761.06%0.06%
浙江世宝/002703.SZ
2019-11-154.294.354.254.26-0.47%-0.81%-3.38%2,334,60010,027,00077%4.300.87%4.250.05%4.29-1.13%4.41-0.56%-0.81%
光洋股份/002708.SZ
2019-11-157.307.317.177.17-1.24%-0.76%-4.82%2,530,30018,281,00069%7.23-0.44%7.26-0.43%7.31-1.23%7.53-0.50%-0.70%
登云股份/002715.SZ
2019-11-1515.1215.3015.0315.200.46%0.22%-0.58%558,7008,474,000123%15.170.59%15.100.46%15.14-0.46%15.29-0.34%-0.22%
跃岭股份/002725.SZ
2019-11-159.099.098.868.86-2.32%-1.11%-4.14%3,448,70030,896,00085%8.96-0.84%8.990.27%8.98-1.12%9.24-0.57%-0.65%
双林股份/300100.SZ
2019-11-155.445.445.205.28-2.22%-0.88%-7.17%2,902,00015,458,00066%5.33-1.21%5.36-0.26%5.42-1.90%5.69-1.25%-0.54%
派生科技/300176.SZ
2019-11-158.969.608.939.071.23%-2.19%-2.41%9,792,30090,801,000132%9.273.42%9.121.97%9.080.19%9.290.03%-0.47%
美晨生态/300237.SZ
2019-11-152.512.522.472.48-1.20%-0.48%-3.69%9,196,40022,915,00065%2.49-0.88%2.50-0.20%2.51-0.87%2.58-0.92%-1.11%
精锻科技/300258.SZ
2019-11-1510.3810.4010.0810.25-1.16%-0.11%2.58%1,591,80016,333,00088%10.26-0.88%10.201.25%10.060.41%9.990.27%-0.27%
云意电气/300304.SZ
2019-11-154.004.043.933.94-2.48%-1.05%-1.92%17,020,40067,773,00071%3.98-1.61%4.06-0.10%4.070.42%4.020.15%0.37%
鹏翎股份/300375.SZ
2019-11-153.283.333.263.29-0.30%-0.18%-2.08%3,727,90012,287,00073%3.30-0.03%3.30-0.21%3.31-0.87%3.36-0.39%-0.47%
东风汽车/600006.SH
2019-11-154.354.384.294.29-1.15%-0.72%-2.68%6,028,50026,052,00091%4.32-0.28%4.34-0.05%4.35-1.16%4.41-0.20%-0.18%
宇通客车/600066.SH
2019-11-1514.7814.8514.4414.44-2.30%-1.55%-1.24%11,749,500172,325,00086%14.67-0.78%14.730.47%14.61-0.08%14.620.12%0.29%
上汽集团/600104.SH
2019-11-1523.0323.4922.8123.170.87%0.45%-1.59%30,395,600701,135,000177%23.070.08%23.08-0.37%23.18-1.14%23.55-0.52%0.09%
福田汽车/600166.SH
2019-11-151.901.911.861.87-1.58%-0.48%-5.46%31,586,70059,347,00086%1.88-0.90%1.90-1.25%1.93-1.08%1.98-0.90%-0.13%
亚星客车/600213.SH
2019-11-158.028.127.867.86-2.00%-1.34%-4.77%3,314,40026,407,00065%7.97-0.69%8.05-0.84%8.16-0.60%8.25-0.40%-0.57%
曙光股份/600303.SH
2019-11-153.313.373.303.310.00%-0.90%-3.07%4,401,80014,701,00066%3.340.72%3.32-0.75%3.37-0.85%3.42-0.26%-0.13%
中航电子/600372.SH
2019-11-1513.4513.4913.0013.05-2.97%-1.46%-5.64%4,498,10059,568,000104%13.24-1.52%13.36-1.09%13.47-1.29%13.83-0.62%0.05%
华菱星马/600375.SH
2019-11-154.424.464.354.40-0.90%0.25%-1.81%2,616,80011,484,00086%4.39-1.35%4.42-0.02%4.42-0.74%4.48-0.27%-0.48%
江淮汽车/600418.SH
2019-11-154.844.884.764.79-1.03%-0.17%-4.37%7,209,10034,586,00072%4.80-1.13%4.84-1.02%4.90-1.47%5.01-0.40%-0.14%
航天晨光/600501.SH
2019-11-157.467.467.217.23-2.82%-0.88%-4.87%2,315,40016,888,00083%7.29-1.69%7.36-0.10%7.37-0.83%7.60-0.76%-0.65%
贵航股份/600523.SH
2019-11-1513.3813.6412.9913.00-2.77%-0.88%-3.55%2,551,10033,459,00065%13.12-1.42%13.24-1.01%13.46-1.52%13.480.02%0.11%
迪马股份/600565.SH
2019-11-153.073.093.023.05-0.33%-0.10%-2.49%7,437,40022,708,00067%3.05-0.29%3.050.20%3.06-0.62%3.13-0.51%-0.47%
金杯汽车/600609.SH
2019-11-153.713.773.653.720.00%0.40%-2.36%3,153,00011,681,00084%3.710.22%3.69-0.16%3.72-0.83%3.81-0.39%-0.31%
金龙汽车/600686.SH
2019-11-156.886.906.826.89-0.29%0.58%-1.80%1,973,10013,516,00095%6.85-0.68%6.90-0.23%6.92-0.60%7.02-0.40%-0.16%
文投控股/600715.SH
2019-11-153.163.193.123.15-0.94%-0.16%-3.17%4,088,80012,901,00065%3.16-0.76%3.17-0.53%3.20-1.93%3.25-0.46%-0.46%
中航沈飞/600760.SH
2019-11-1527.8528.2127.5827.90-0.14%0.02%-4.06%5,131,000143,122,00050%27.89-0.16%27.900.10%28.03-1.05%29.08-0.29%-0.10%
内蒙一机/600967.SH
2019-11-1510.3310.4210.2410.29-0.19%-0.39%-1.13%5,192,70053,642,00067%10.330.19%10.290.57%10.25-0.21%10.41-0.16%-0.03%
赤峰黄金/600988.SH
2019-11-154.534.754.494.580.00%-1.17%2.85%79,938,400370,430,000198%4.633.28%4.512.13%4.461.32%4.450.86%-0.24%
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
2019-11-1511.0711.1210.8010.95-0.54%-0.12%-3.72%12,116,300132,827,00095%10.96-0.49%11.02-0.81%11.16-1.72%11.37-0.46%-0.58%
骆驼股份/601311.SH
2019-11-159.009.008.808.80-1.79%-0.61%-3.60%5,308,50046,999,00083%8.85-1.62%8.93-0.75%9.04-1.21%9.13-0.20%-0.07%
长城汽车/601633.SH
2019-11-159.519.809.339.47-0.53%-1.10%-0.89%19,771,100189,300,000101%9.580.49%9.56-0.52%9.64-0.96%9.560.57%0.90%
力帆股份/601777.SH
2019-11-152.732.762.692.70-0.74%-1.17%-3.43%14,341,50039,174,00077%2.730.11%2.730.22%2.72-0.77%2.80-0.78%-1.08%
星宇股份/601799.SH
2019-11-1589.0090.8988.5688.96-0.21%-0.59%1.67%717,10064,170,00061%89.490.48%89.070.50%88.360.13%87.500.25%0.69%
联明股份/603006.SH
2019-11-159.719.729.469.46-2.77%-0.91%-5.85%770,3007,354,00082%9.55-1.77%9.65-0.89%9.76-1.28%10.05-1.68%-0.78%
北特科技/603009.SH
2019-11-156.716.916.656.73-1.03%-0.78%-0.74%4,968,70033,703,00070%6.78-0.60%6.81-1.36%6.940.20%6.780.31%0.99%
华懋科技/603306.SH
2019-11-1512.5812.5812.3112.520.08%0.89%-1.46%936,30011,619,000102%12.41-0.55%12.46-0.49%12.54-0.69%12.71-0.44%-0.65%