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
2019-03-2521.9622.5521.5721.90-2.88%0.05%3.10%2,161,60047,314,00092%21.89-0.83%21.870.87%21.620.38%21.240.75%0.82%
长安汽车/000625.SZ
2019-03-258.809.398.628.810.46%-1.18%6.20%185,268,3001,651,727,000378%8.925.90%8.706.97%8.556.20%8.304.20%-0.28%
漳州发展/000753.SZ
2019-03-253.673.733.643.67-2.13%-0.43%-1.08%15,964,80058,850,00059%3.69-0.89%3.75-0.27%3.770.19%3.710.22%0.31%
一汽轿车/000800.SZ
2019-03-258.908.998.708.72-4.28%-1.11%1.20%30,112,100265,522,000144%8.82-2.03%8.870.53%8.790.75%8.620.64%0.21%
安凯客车/000868.SZ
2019-03-254.114.164.064.08-3.32%-0.73%-1.54%26,808,500110,184,00076%4.11-1.51%4.14-0.10%4.13-0.48%4.140.15%0.38%
中鼎股份/000887.SZ
2019-03-2512.5112.6012.2912.32-2.99%-1.23%-4.01%12,881,200160,672,00086%12.47-0.88%12.59-0.40%12.64-0.48%12.840.01%0.55%
一汽夏利/000927.SZ
2019-03-253.934.003.913.92-3.69%-0.73%-1.61%19,614,60077,451,000104%3.95-3.94%4.04-0.52%4.03-0.30%3.980.25%0.34%
中国重汽/000951.SZ
2019-03-2519.2819.5818.7718.77-5.20%-1.94%5.01%7,824,800149,776,00093%19.14-2.93%19.631.66%19.031.88%17.881.82%1.88%
中通客车/000957.SZ
2019-03-258.509.168.358.803.65%-0.51%7.30%45,174,300399,572,000165%8.856.18%8.503.67%8.372.20%8.201.72%0.00%
海 利 得/002206.SZ
2019-03-254.614.924.564.741.94%-0.65%2.27%24,799,100118,327,000192%4.772.91%4.721.35%4.711.10%4.640.72%0.20%
启明信息/002232.SZ
2019-03-2510.1810.429.819.84-3.53%-2.68%3.11%19,952,500201,733,000172%10.111.78%9.902.17%9.752.05%9.541.38%0.87%
天润曲轴/002283.SZ
2019-03-254.484.544.434.44-2.42%-1.00%-1.64%9,062,60040,647,00066%4.490.02%4.480.38%4.480.02%4.51-0.31%0.16%
亚太股份/002284.SZ
2019-03-255.605.655.535.54-2.81%-0.95%-5.67%8,834,80049,411,00064%5.59-1.45%5.67-0.25%5.67-0.37%5.87-0.05%0.80%
新朋股份/002328.SZ
2019-03-257.698.087.617.81-0.89%-1.36%0.12%19,439,300153,926,00077%7.922.65%7.811.36%7.760.51%7.800.41%0.77%
兴民智通/002355.SZ
2019-03-258.608.828.538.64-1.37%-0.97%-2.31%4,952,20043,210,00088%8.73-0.11%8.690.50%8.69-0.50%8.84-0.16%0.25%
隆基机械/002363.SZ
2019-03-256.616.966.556.841.79%1.05%4.83%11,777,00079,723,000139%6.771.82%6.661.60%6.601.43%6.530.54%0.13%
远东传动/002406.SZ
2019-03-256.666.906.606.780.59%-0.32%2.29%11,921,20081,083,000141%6.801.92%6.741.23%6.700.74%6.630.62%0.17%
万里扬/002434.SZ
2019-03-257.187.477.067.310.27%0.10%4.64%16,386,400119,675,000130%7.301.94%7.191.47%7.141.02%6.991.17%0.23%
中原内配/002448.SZ
2019-03-256.386.556.326.440.16%-0.37%-1.77%11,369,40073,489,00093%6.461.08%6.440.28%6.44-0.09%6.56-0.08%0.32%
松芝股份/002454.SZ
2019-03-255.305.565.265.481.11%0.57%1.67%10,846,20059,099,000110%5.451.57%5.410.97%5.380.64%5.390.32%0.50%
双环传动/002472.SZ
2019-03-257.567.747.467.51-3.84%-1.07%-0.95%21,410,300162,515,00098%7.59-1.07%7.620.49%7.580.05%7.580.23%0.43%
金固股份/002488.SZ
2019-03-2511.5011.5010.9010.90-9.99%-1.94%-6.04%84,525,000939,609,000105%11.12-11.29%11.97-0.61%11.650.24%11.60-0.60%1.01%
西泵股份/002536.SZ
2019-03-2510.9011.0910.8010.90-1.09%-0.57%-0.32%4,771,90052,310,00078%10.96-0.21%10.980.18%10.950.05%10.940.01%-0.52%
南方轴承/002553.SZ
2019-03-256.756.876.686.830.29%0.57%0.52%4,735,10032,154,00078%6.79-0.06%6.800.03%6.820.09%6.800.19%0.63%
万安科技/002590.SZ
2019-03-258.488.578.398.41-3.00%-0.86%-5.89%5,758,90048,853,00051%8.48-1.46%8.64-0.15%8.62-0.31%8.94-0.06%0.48%
八菱科技/002592.SZ
2019-03-2524.4526.6524.0025.14-3.12%-0.91%9.55%10,833,600274,866,000105%25.37-1.04%24.815.05%23.504.73%22.951.83%1.45%
日上集团/002593.SZ
2019-03-254.104.154.054.07-1.45%-0.83%2.26%5,302,30021,763,00076%4.100.24%4.090.64%4.050.90%3.980.45%0.47%
比亚迪/002594.SZ
2019-03-2556.0057.9755.7256.50-0.88%-0.81%2.75%12,456,300709,515,00076%56.960.27%56.480.61%56.280.39%54.990.70%0.15%
世纪华通/002602.SZ
2019-03-2519.1019.3618.9919.17-1.84%-0.18%-1.62%8,704,800167,172,00064%19.21-1.95%19.57-0.78%19.620.01%19.49-0.08%-0.37%
光启技术/002625.SZ
2019-03-2512.0612.7311.9812.300.33%-1.00%-0.24%17,180,100213,452,000112%12.422.75%12.192.24%12.081.03%12.33-0.84%0.41%
京威股份/002662.SZ
2019-03-254.884.984.814.88-1.81%-0.45%-3.48%15,720,30077,068,00046%4.90-0.69%4.96-0.38%4.99-1.23%5.060.02%0.59%
长鹰信质/002664.SZ
2019-03-2514.1314.7314.0814.350.14%-0.60%-2.24%8,635,200124,660,00086%14.441.26%14.400.50%14.390.27%14.68-0.24%0.41%
猛狮科技/002684.SZ
2019-03-257.808.067.657.72-5.51%-1.57%-5.00%27,064,100212,256,00054%7.84-4.48%8.21-2.40%8.32-1.43%8.130.62%1.44%
浙江世宝/002703.SZ
2019-03-255.435.685.395.570.18%-0.13%-0.13%9,709,50054,150,000101%5.580.72%5.580.34%5.57-0.13%5.580.07%-0.07%
光洋股份/002708.SZ
2019-03-2511.2011.3610.8010.92-6.43%-1.60%1.93%26,172,400290,474,00083%11.10-1.83%11.280.45%11.171.10%10.710.78%0.89%
登云股份/002715.SZ
2019-03-2518.4618.6818.2718.27-3.03%-1.18%-2.61%1,356,00025,070,00078%18.49-0.58%18.620.17%18.580.02%18.76-0.41%0.13%
跃岭股份/002725.SZ
2019-03-2510.3010.8410.2210.610.66%0.28%-0.88%8,267,80087,477,00098%10.581.23%10.510.66%10.490.47%10.70-0.97%0.03%
双林股份/300100.SZ
2019-03-2510.7910.9210.6610.78-1.64%-0.03%-5.41%6,741,10072,689,00049%10.78-1.16%10.94-0.19%10.99-0.37%11.40-0.51%0.26%
派生科技/300176.SZ
2019-03-2553.9060.1751.0953.06-3.00%-3.22%5.13%14,841,800813,719,000311%54.836.05%53.055.92%51.825.12%50.474.03%1.22%
美晨生态/300237.SZ
2019-03-254.464.534.454.46-2.41%-0.62%-3.04%17,028,80076,426,00062%4.49-1.04%4.55-0.15%4.550.02%4.60-0.43%-0.21%
精锻科技/300258.SZ
2019-03-2513.4413.5313.2513.26-2.14%-0.97%-1.23%2,101,70028,141,00081%13.39-0.59%13.400.16%13.380.15%13.430.40%0.25%
云意电气/300304.SZ
2019-03-254.754.794.694.71-1.88%-0.67%-3.13%12,111,40057,431,00063%4.74-0.55%4.780.04%4.78-0.02%4.86-0.47%0.40%
鹏翎股份/300375.SZ
2019-03-257.227.607.187.603.68%2.26%5.78%9,047,20067,236,000237%7.431.74%7.351.53%7.301.53%7.191.10%0.76%
东风汽车/600006.SH
2019-03-254.985.074.774.79-3.82%-2.38%2.92%69,093,800339,010,000270%4.911.13%4.842.35%4.772.76%4.652.20%0.52%
宇通客车/600066.SH
2019-03-2513.9614.2113.8814.05-1.82%0.11%2.82%40,636,200570,302,000125%14.030.35%13.950.99%13.820.76%13.670.32%-0.43%
上汽集团/600104.SH
2019-03-2525.9026.0025.5725.58-2.52%-0.79%-1.99%35,816,800923,460,00076%25.78-1.54%26.08-0.77%26.25-0.16%26.10-0.27%-0.63%
福田汽车/600166.SH
2019-03-252.382.422.362.39-1.24%-0.17%1.92%74,095,900177,407,00055%2.39-0.33%2.40-0.83%2.420.50%2.350.56%0.80%
亚星客车/600213.SH
2019-03-258.008.957.958.654.47%1.42%8.50%14,370,500122,567,000188%8.534.00%8.312.78%8.182.24%7.971.97%0.28%
曙光股份/600303.SH
2019-03-254.684.784.624.67-2.71%-0.64%0.52%14,468,70067,996,00086%4.70-1.41%4.740.13%4.720.36%4.650.37%-0.04%
中航电子/600372.SH
2019-03-2516.5617.8016.5217.203.06%-0.34%-0.52%30,821,100531,954,000161%17.263.07%17.051.18%17.050.74%17.290.04%0.33%
华菱星马/600375.SH
2019-03-256.226.746.156.441.26%-0.65%-5.29%45,617,000295,699,00074%6.482.10%6.50-0.55%6.510.73%6.80-0.77%-0.19%
江淮汽车/600418.SH
2019-03-255.255.375.225.29-1.86%-0.40%-0.43%25,306,000134,397,00089%5.31-0.99%5.350.04%5.330.06%5.31-0.13%-0.23%
航天晨光/600501.SH
2019-03-258.909.808.809.809.99%3.34%12.36%28,415,500269,458,000198%9.486.79%9.114.91%8.943.90%8.722.28%0.74%
贵航股份/600523.SH
2019-03-2511.4812.3011.3511.934.65%0.85%3.76%21,263,000251,529,000228%11.834.66%11.623.48%11.532.66%11.500.93%0.58%
迪马股份/600565.SH
2019-03-253.744.083.723.964.21%-0.23%7.32%70,185,000278,588,000201%3.975.59%3.873.75%3.813.22%3.691.93%0.52%
金杯汽车/600609.SH
2019-03-253.984.093.894.010.25%0.07%2.61%11,343,00045,450,000103%4.010.38%3.980.61%3.960.66%3.910.72%0.45%
金龙汽车/600686.SH
2019-03-2510.8611.7710.8611.552.67%0.81%11.79%12,005,900137,553,00092%11.465.21%10.973.37%10.692.43%10.332.37%1.44%
文投控股/600715.SH
2019-03-255.245.325.135.18-3.90%-0.82%-3.75%16,780,10087,649,00078%5.22-1.84%5.33-0.39%5.33-0.21%5.380.09%0.43%
中航沈飞/600760.SH
2019-03-2533.1735.0432.9834.563.85%0.54%4.01%23,216,000798,044,000187%34.383.46%33.882.35%33.621.65%33.230.95%-0.05%
内蒙一机/600967.SH
2019-03-2512.0512.9612.0112.593.79%0.44%5.42%64,067,000803,068,000193%12.544.64%12.242.99%12.102.33%11.941.26%0.07%
赤峰黄金/600988.SH
2019-03-254.534.644.534.570.88%-0.31%2.01%51,681,400236,887,000130%4.581.96%4.551.09%4.510.92%4.480.29%-0.10%
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
2019-03-2511.8512.0611.7811.85-2.23%-0.58%-0.04%9,862,700117,552,00080%11.92-0.73%11.950.26%11.920.08%11.860.08%-0.29%
骆驼股份/601311.SH
2019-03-2515.2015.5714.5114.62-9.31%-3.10%-6.67%58,334,000880,145,00073%15.09-7.16%16.01-1.14%15.770.10%15.670.28%1.78%
长城汽车/601633.SH
2019-03-257.857.987.707.77-2.63%-0.79%1.07%25,830,400202,301,000119%7.83-1.39%7.860.49%7.800.59%7.690.43%-0.34%
力帆股份/601777.SH
2019-03-255.005.094.985.02-2.14%-0.18%-1.43%23,548,100118,422,00056%5.03-0.44%5.040.16%5.03-0.10%5.090.16%0.75%
星宇股份/601799.SH
2019-03-2558.3160.0058.0959.921.61%0.57%4.84%1,305,40077,776,000113%59.581.63%58.331.51%57.720.97%57.160.87%0.13%
联明股份/603006.SH
2019-03-2518.6918.6918.6918.6910.01%0.00%21.22%3,376,80063,111,00038%18.6913.47%16.592.45%16.152.22%15.421.16%1.29%
北特科技/603009.SH
2019-03-257.207.367.127.35-0.27%0.89%0.80%5,632,60041,033,00057%7.29-0.70%7.36-0.49%7.390.15%7.290.36%0.60%
华懋科技/603306.SH
2019-03-2516.0116.6216.0116.360.68%-0.42%1.30%2,686,90044,144,000132%16.431.81%16.290.99%16.200.48%16.150.35%-0.02%