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
2020-09-2816.1416.9516.0216.874.39%1.23%1.80%11,691,800194,849,000105%16.673.32%16.390.93%16.41-0.24%16.570.69%0.55%
长安汽车/000625.SZ
2020-09-2813.9914.3213.5613.81-0.29%-0.38%-3.42%39,995,200554,423,00084%13.86-0.14%13.89-0.99%14.06-1.17%14.300.51%1.03%
漳州发展/000753.SZ
2020-09-282.942.982.932.940.00%-0.47%-7.02%5,503,10016,255,00031%2.95-0.30%2.99-1.32%3.05-1.52%3.160.00%0.07%
一汽解放/000800.SZ
2020-09-2812.3912.4912.2212.310.16%-0.48%-8.46%15,748,900194,802,00065%12.370.18%12.42-1.35%12.65-2.33%13.45-0.88%-0.88%
ST安凯/000868.SZ
2020-09-283.293.313.143.14-5.14%-1.57%-7.10%8,213,90026,205,000173%3.19-3.71%3.28-2.65%3.31-2.30%3.38-1.46%-0.70%
中鼎股份/000887.SZ
2020-09-2810.2210.319.9510.03-2.05%-0.32%-7.18%10,976,800110,444,00049%10.06-1.27%10.27-2.09%10.58-2.70%10.810.05%0.16%
*ST夏利/000927.SZ
2020-09-284.474.474.264.26-4.91%-0.91%-1.27%9,308,70040,019,00099%4.30-4.25%4.42-0.16%4.380.39%4.320.21%0.37%
中国重汽/000951.SZ
2020-09-2834.3034.3032.1732.36-9.46%0.03%-11.42%11,692,700378,258,000238%32.35-9.48%33.55-6.93%34.43-7.03%36.53-3.96%-0.95%
中通客车/000957.SZ
2020-09-287.667.707.157.20-5.14%-1.99%-8.27%10,563,20077,596,00060%7.35-3.24%7.59-3.02%7.80-2.49%7.85-0.17%0.62%
海 利 得/002206.SZ
2020-09-283.683.713.653.690.27%-0.19%-2.82%5,135,30018,986,00067%3.700.82%3.68-0.46%3.72-1.30%3.80-0.26%-0.09%
启明信息/002232.SZ
2020-09-2811.5311.7611.4811.691.39%0.37%-0.15%4,905,80057,136,00091%11.650.34%11.56-0.03%11.63-0.68%11.71-0.08%-0.24%
天润工业/002283.SZ
2020-09-285.825.865.715.74-1.37%-0.33%-6.62%6,337,80036,499,00042%5.76-0.47%5.82-1.42%5.95-1.31%6.15-0.15%-0.35%
亚太股份/002284.SZ
2020-09-284.964.984.804.81-3.02%-1.05%-6.15%5,210,40025,330,000102%4.86-2.70%4.98-2.62%5.06-1.44%5.13-0.52%-0.43%
新朋股份/002328.SZ
2020-09-285.255.295.115.14-1.91%-0.94%-5.50%4,572,40023,725,00068%5.19-1.14%5.25-1.04%5.32-1.13%5.44-0.75%-0.63%
兴民智通/002355.SZ
2020-09-285.725.965.645.922.78%1.40%2.02%10,717,50062,574,000154%5.843.33%5.74-0.05%5.760.30%5.80-0.28%-0.50%
隆基机械/002363.SZ
2020-09-286.086.105.945.96-1.81%-0.88%-4.79%2,440,00014,671,00081%6.01-1.49%6.13-1.15%6.19-1.12%6.26-0.54%-0.55%
远东传动/002406.SZ
2020-09-286.696.846.636.68-0.30%-0.45%-2.58%3,739,00025,087,00074%6.710.13%6.73-0.80%6.80-1.31%6.86-0.04%-0.21%
万里扬/002434.SZ
2020-09-289.999.999.539.68-3.59%-0.28%-7.65%11,851,800115,050,00073%9.71-2.52%9.88-1.91%10.08-2.45%10.48-0.59%0.34%
中原内配/002448.SZ
2020-09-285.355.405.345.360.19%-0.09%-2.97%1,889,40010,137,00052%5.37-0.24%5.41-0.83%5.47-0.89%5.52-0.22%-0.36%
松芝股份/002454.SZ
2020-09-285.775.775.535.57-2.62%-0.70%-3.82%4,552,60025,536,00056%5.61-2.50%5.75-1.61%5.85-0.70%5.790.10%0.05%
双环传动/002472.SZ
2020-09-286.796.876.526.58-3.24%-1.16%-5.54%11,090,40073,828,000121%6.66-2.50%6.80-2.10%6.90-2.02%6.97-0.66%-0.17%
金固股份/002488.SZ
2020-09-288.818.978.488.73-0.34%-0.23%-1.22%44,567,300389,946,00069%8.75-1.25%9.14-2.53%9.280.31%8.840.74%1.96%
飞龙股份/002536.SZ
2020-09-285.575.595.475.48-1.44%-0.62%-4.51%2,841,20015,665,00058%5.51-0.43%5.57-1.03%5.64-1.47%5.74-0.42%-0.69%
南方轴承/002553.SZ
2020-09-287.557.697.117.26-4.47%-1.59%-4.65%6,147,40045,352,00082%7.38-2.38%7.53-2.39%7.680.03%7.61-0.08%0.47%
万安科技/002590.SZ
2020-09-287.327.467.287.320.00%-0.45%-6.50%3,817,20028,068,00039%7.35-0.64%7.47-1.40%7.60-1.76%7.83-0.04%0.15%
ST八菱/002592.SZ
2020-09-284.794.834.724.73-0.84%-0.86%-5.27%1,468,7007,007,00047%4.77-0.96%4.82-1.47%4.92-0.53%4.990.08%-0.14%
日上集团/002593.SZ
2020-09-283.593.593.543.57-0.28%0.25%-2.38%2,705,9009,636,00059%3.56-0.48%3.58-0.67%3.61-0.69%3.66-0.52%-0.54%
比亚迪/002594.SZ
2020-09-28106.19108.10105.65106.401.25%-0.26%-1.21%21,188,3002,260,357,00047%106.680.07%106.96-0.70%107.50-1.02%107.700.66%1.65%
世纪华通/002602.SZ
2020-09-2810.0510.109.719.72-3.19%-1.59%-6.29%49,036,400484,314,000115%9.88-2.27%10.08-1.64%10.18-1.94%10.37-0.81%-0.59%
光启技术/002625.SZ
2020-09-2821.7023.3221.0022.505.58%0.86%9.73%64,907,8001,447,968,000156%22.316.76%21.414.14%20.901.31%20.512.03%-0.30%
京威股份/002662.SZ
2020-09-284.094.154.004.01-1.47%-1.40%-6.04%17,038,80069,294,00042%4.07-0.83%4.12-2.04%4.25-1.00%4.270.19%-0.14%
长鹰信质/002664.SZ
2020-09-2815.9216.0315.5715.66-1.69%-0.33%-4.97%2,696,60042,369,00045%15.71-1.39%15.89-1.43%16.21-2.00%16.480.11%-0.42%
*ST猛狮/002684.SZ
2020-09-283.994.153.984.155.06%0.90%0.61%12,350,10050,802,000161%4.116.06%4.003.93%3.970.71%4.130.98%1.18%
浙江世宝/002703.SZ
2020-09-284.504.594.394.520.89%0.51%-5.04%5,410,90024,335,00080%4.500.20%4.52-2.02%4.62-1.51%4.76-1.25%-1.09%
光洋股份/002708.SZ
2020-09-286.516.826.506.652.62%-0.86%-1.23%7,244,40048,595,000152%6.713.98%6.620.69%6.65-0.55%6.730.09%-0.14%
登云股份/002715.SZ
2020-09-2815.8417.7515.8417.59-0.06%1.61%-27.97%817,30014,149,000102%17.31-2.90%20.47-11.70%22.45-9.08%24.42-5.00%-1.21%
跃岭股份/002725.SZ
2020-09-2810.7410.7410.3510.36-3.63%-1.60%-1.56%3,332,00035,078,000114%10.53-1.64%10.62-0.51%10.63-0.17%10.520.18%-0.17%
双林股份/300100.SZ
2020-09-2810.4710.589.889.91-4.25%-2.61%-24.11%28,112,000286,079,00036%10.18-3.29%10.55-5.12%11.34-5.61%13.06-0.23%0.67%
派生科技/300176.SZ
2020-09-287.677.857.637.670.26%-0.84%-9.66%8,761,60067,768,00049%7.74-0.05%7.79-1.65%7.97-1.58%8.49-0.90%-1.33%
美晨生态/300237.SZ
2020-09-283.383.413.213.23-4.15%-1.52%-13.87%62,964,500206,529,00048%3.28-3.87%3.43-3.13%3.53-2.51%3.75-1.21%-0.53%
精锻科技/300258.SZ
2020-09-2815.5016.1415.2915.732.28%0.13%-5.80%2,692,80042,305,00053%15.713.15%15.61-1.26%16.00-1.50%16.70-0.33%0.22%
云意电气/300304.SZ
2020-09-285.315.325.155.19-1.89%-0.75%-8.98%17,838,10093,284,00039%5.23-0.89%5.26-1.35%5.35-1.66%5.70-0.37%-0.59%
鹏翎股份/300375.SZ
2020-09-284.994.994.774.78-2.65%-1.50%-12.90%20,200,30098,031,00040%4.85-1.94%4.97-2.40%5.12-2.65%5.49-0.62%-0.41%
东风汽车/600006.SH
2020-09-284.824.924.774.860.41%-0.04%-1.30%18,374,70089,340,00052%4.862.04%4.790.36%4.80-0.74%4.920.00%0.32%
宇通客车/600066.SH
2020-09-2815.9616.0315.7015.90-0.38%0.18%0.74%7,472,800118,603,00062%15.870.75%15.730.17%15.73-0.32%15.780.47%0.53%
上汽集团/600104.SH
2020-09-2819.2619.4419.1719.290.42%0.01%-3.08%20,654,500398,394,00046%19.290.16%19.33-0.80%19.57-1.15%19.900.16%0.31%
福田汽车/600166.SH
2020-09-282.432.482.402.472.07%0.82%-4.60%68,085,600166,811,00065%2.450.87%2.45-0.93%2.50-1.54%2.59-0.46%-0.21%
亚星客车/600213.SH
2020-09-287.197.196.956.96-2.38%-0.87%-5.10%1,920,20013,481,00052%7.02-1.40%7.14-1.88%7.29-1.91%7.330.01%-0.35%
曙光股份/600303.SH
2020-09-284.484.614.464.6110.02%0.35%11.41%81,839,400375,930,000340%4.5910.67%4.408.81%4.296.95%4.145.56%0.73%
中航电子/600372.SH
2020-09-2816.1716.2715.8815.90-2.03%-0.77%-3.41%9,665,100154,867,00056%16.02-1.14%16.18-0.93%16.36-1.78%16.460.09%-0.20%
华菱星马/600375.SH
2020-09-287.627.667.367.37-3.53%-1.52%-6.28%6,033,80045,156,00057%7.48-2.72%7.68-2.14%7.85-2.25%7.86-0.06%0.40%
江淮汽车/600418.SH
2020-09-287.187.227.057.07-1.12%-0.84%-8.32%18,806,300134,091,00051%7.13-1.06%7.26-1.63%7.42-1.92%7.71-0.35%-0.63%
航天晨光/600501.SH
2020-09-2810.6610.7410.3310.39-2.72%-0.96%-4.78%4,345,50045,588,00065%10.49-1.46%10.61-1.44%10.81-1.80%10.91-0.27%-0.88%
贵航股份/600523.SH
2020-09-2817.4117.4116.6416.77-3.68%-1.15%-3.28%2,888,70049,008,00074%16.97-1.66%17.18-0.53%17.27-1.76%17.340.30%-0.29%
迪马股份/600565.SH
2020-09-282.902.912.862.88-0.35%-0.31%-3.68%8,601,30024,849,00059%2.89-0.59%2.92-0.88%2.96-1.04%2.99-0.27%-0.28%
金杯汽车/600609.SH
2020-09-286.806.876.646.65-2.49%-0.91%-4.92%5,473,50036,730,00060%6.71-1.73%6.93-0.35%6.92-0.69%6.99-0.65%0.05%
金龙汽车/600686.SH
2020-09-286.196.246.116.13-0.97%-0.63%-7.92%3,582,70022,102,00040%6.17-0.61%6.25-2.13%6.45-2.55%6.66-0.36%0.38%
文投控股/600715.SH
2020-09-283.453.513.163.18-8.09%-4.10%-4.48%30,140,10099,930,000148%3.32-4.90%3.43-0.44%3.39-0.09%3.330.33%-0.41%
中航沈飞/600760.SH
2020-09-2853.8054.9853.3754.100.37%-0.19%-2.65%7,959,000431,401,00060%54.20-0.09%54.36-0.81%55.12-2.97%55.570.22%-0.23%
内蒙一机/600967.SH
2020-09-2811.0011.0210.7810.89-0.46%0.02%-2.64%9,114,50099,243,00054%10.89-0.45%10.93-0.56%11.05-1.54%11.19-0.27%-0.71%
赤峰黄金/600988.SH
2020-09-2816.6517.7016.2017.336.58%1.56%2.24%113,580,3001,937,965,000162%17.065.26%16.602.58%16.520.83%16.950.02%-1.10%
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
2020-09-289.639.739.559.58-0.31%-0.37%-7.14%10,207,90098,158,00041%9.62-0.84%9.77-1.16%9.94-1.86%10.320.03%0.06%
骆驼股份/601311.SH
2020-09-287.607.637.487.51-0.79%-0.27%-4.85%4,823,90036,326,00041%7.53-0.33%7.60-1.03%7.73-1.06%7.89-0.13%-0.12%
长城汽车/601633.SH
2020-09-2817.6218.3317.5618.315.78%1.31%1.69%31,601,600571,130,000107%18.073.26%17.640.63%17.70-0.67%18.010.42%1.02%
*ST力帆/601777.SH
2020-09-285.305.465.245.465.00%1.00%-2.59%20,957,500113,302,00091%5.412.17%5.41-1.53%5.450.06%5.61-0.32%1.72%
星宇股份/601799.SH
2020-09-28152.31152.88149.10149.65-1.12%-0.91%-5.05%1,355,300204,677,00097%151.02-0.69%151.70-1.30%153.34-0.77%157.60-0.14%-0.14%
联明股份/603006.SH
2020-09-2810.5510.6010.2510.26-3.02%-0.89%-6.65%963,9009,978,00092%10.35-2.39%10.61-2.00%10.79-2.17%10.99-0.82%-0.59%
北特科技/603009.SH
2020-09-285.935.975.845.84-1.68%-0.92%-4.56%1,361,7008,026,00055%5.89-0.67%5.95-0.68%6.02-0.92%6.12-0.33%-0.52%
华懋科技/603306.SH
2020-09-2817.2018.1917.2017.722.96%-0.46%2.75%3,950,10070,314,000164%17.803.83%17.412.50%17.221.07%17.250.84%0.13%