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
2020-03-3012.0312.1311.7611.86-2.79%-0.08%-1.11%4,871,70057,826,00086%11.87-4.01%12.28-1.68%12.220.54%11.99-0.79%-0.75%
长安汽车/000625.SZ
2020-03-3010.3010.8510.1510.691.91%0.53%4.06%37,651,400400,389,00094%10.631.99%10.54-0.90%10.521.47%10.27-0.71%-0.83%
漳州发展/000753.SZ
2020-03-302.682.692.632.66-1.48%0.11%-1.88%4,764,40012,658,00084%2.66-2.64%2.71-0.81%2.71-0.04%2.71-1.53%-0.50%
一汽轿车/000800.SZ
2020-03-308.628.908.448.770.34%0.86%1.19%9,707,30084,406,00099%8.70-1.33%8.78-0.44%8.720.55%8.67-0.94%-0.72%
*ST安凯/000868.SZ
2020-03-304.264.494.214.453.97%0.75%0.86%21,343,60094,265,000132%4.425.02%4.272.50%4.231.05%4.41-2.20%-2.09%
中鼎股份/000887.SZ
2020-03-309.4810.188.989.20-1.08%-5.22%2.80%163,168,2001,583,807,000418%9.716.01%9.456.53%9.207.24%8.955.47%-0.38%
一汽夏利/000927.SZ
2020-03-304.294.604.194.451.60%1.57%1.23%28,088,400123,047,00081%4.38-1.88%4.47-1.37%4.450.38%4.40-0.72%-0.23%
中国重汽/000951.SZ
2020-03-3020.0520.6419.8320.06-0.69%-1.16%5.58%10,524,800213,602,000172%20.300.60%20.111.08%19.791.84%19.001.69%-0.40%
中通客车/000957.SZ
2020-03-307.017.176.787.00-1.27%0.49%-2.52%11,274,40078,535,00075%6.97-3.47%7.16-2.57%7.23-0.21%7.18-1.14%-1.17%
海 利 得/002206.SZ
2020-03-303.603.603.483.50-3.31%-0.34%-4.50%10,632,00037,338,00094%3.51-3.38%3.60-2.12%3.64-0.98%3.67-0.84%-0.94%
启明信息/002232.SZ
2020-03-309.059.128.638.83-4.23%0.08%-7.15%6,306,40055,640,00058%8.82-5.90%9.25-2.42%9.28-0.64%9.51-2.68%-1.13%
天润曲轴/002283.SZ
2020-03-303.593.603.453.50-3.05%0.17%-3.23%7,283,40025,448,00095%3.49-3.56%3.56-2.12%3.60-0.64%3.62-1.04%-0.81%
亚太股份/002284.SZ
2020-03-304.694.774.564.65-2.31%0.15%-3.67%6,368,60029,567,00059%4.64-3.53%4.85-1.54%4.860.27%4.83-0.92%-0.68%
新朋股份/002328.SZ
2020-03-305.425.425.145.28-4.69%0.59%-5.75%29,796,900156,404,00056%5.25-7.51%5.63-2.14%5.580.52%5.60-0.32%-2.09%
兴民智通/002355.SZ
2020-03-305.685.785.555.65-4.40%-0.19%-6.93%13,938,30078,908,00085%5.66-7.21%5.97-5.06%6.17-0.61%6.07-0.62%-0.20%
隆基机械/002363.SZ
2020-03-309.299.479.029.17-1.29%-0.39%4.54%5,233,40048,179,00042%9.21-0.50%9.26-0.81%9.290.88%8.770.75%1.01%
远东传动/002406.SZ
2020-03-305.665.665.395.44-6.37%-0.44%-9.65%11,622,50063,506,00055%5.46-7.84%5.82-4.21%6.04-1.32%6.02-0.43%0.28%
万里扬/002434.SZ
2020-03-308.448.448.208.39-0.12%0.67%3.26%4,111,10034,262,00085%8.33-1.17%8.370.42%8.271.35%8.130.06%-0.93%
中原内配/002448.SZ
2020-03-305.105.175.065.14-1.53%0.73%-2.17%5,968,60030,460,00042%5.10-2.62%5.24-1.72%5.280.30%5.25-0.02%-0.13%
松芝股份/002454.SZ
2020-03-304.714.734.574.64-2.93%0.22%-4.76%7,144,40033,077,00096%4.63-4.34%4.79-2.60%4.85-0.90%4.87-0.98%-1.13%
双环传动/002472.SZ
2020-03-305.005.014.854.91-2.58%-0.14%-0.89%4,590,00022,569,000109%4.92-2.21%4.97-0.56%4.970.20%4.95-0.50%-0.97%
金固股份/002488.SZ
2020-03-306.256.306.056.17-2.83%0.65%-4.67%9,396,70057,604,00062%6.13-4.99%6.38-2.01%6.40-0.20%6.47-1.79%-0.97%
飞龙股份/002536.SZ
2020-03-304.844.874.644.82-0.82%1.22%-3.27%8,059,70038,380,00077%4.76-3.33%4.92-0.89%4.88-0.16%4.98-2.04%-1.54%
南方轴承/002553.SZ
2020-03-304.844.904.704.830.42%1.00%-0.08%5,359,90025,631,000127%4.78-2.37%4.85-0.53%4.810.02%4.83-0.54%-0.87%
万安科技/002590.SZ
2020-03-307.167.166.826.95-3.20%0.23%-3.82%3,703,20025,677,00071%6.93-4.27%7.22-1.29%7.20-0.22%7.23-0.91%-0.77%
八菱科技/002592.SZ
2020-03-309.319.408.999.09-4.21%-0.39%-3.41%2,875,50026,241,00072%9.13-4.56%9.41-1.06%9.350.05%9.41-0.99%-1.62%
日上集团/002593.SZ
2020-03-303.833.853.613.64-6.19%-1.17%-5.01%21,065,60077,588,00082%3.68-7.60%3.96-1.37%3.89-0.61%3.83-0.42%0.03%
比亚迪/002594.SZ
2020-03-3055.0057.7854.8756.232.65%-0.34%6.70%32,893,8001,855,915,000153%56.422.21%55.103.10%53.473.12%52.700.47%-1.47%
世纪华通/002602.SZ
2020-03-3013.0113.0812.3412.56-5.92%-0.97%-9.00%41,276,600523,492,00073%12.68-6.76%13.46-3.65%13.68-1.99%13.80-0.21%0.25%
光启技术/002625.SZ
2020-03-307.447.527.227.41-1.59%1.01%-2.51%9,307,70068,281,00073%7.34-3.45%7.52-2.45%7.63-0.56%7.60-0.77%-1.15%
京威股份/002662.SZ
2020-03-302.592.642.512.63-0.38%2.10%-3.59%16,329,50042,063,00061%2.58-4.87%2.71-1.38%2.700.11%2.73-0.87%-1.47%
长鹰信质/002664.SZ
2020-03-3013.8713.8713.2213.62-1.66%1.09%-2.13%2,509,70033,813,00084%13.47-4.10%13.85-2.13%13.95-0.41%13.92-0.45%-0.87%
*ST猛狮/002684.SZ
2020-03-305.925.965.625.65-4.24%-1.17%-6.50%4,251,60024,307,00070%5.72-3.71%5.92-2.65%6.02-1.10%6.04-1.37%-0.30%
浙江世宝/002703.SZ
2020-03-304.564.574.374.44-2.63%-0.05%-2.18%3,982,30017,690,00070%4.44-4.06%4.57-1.23%4.57-0.15%4.54-0.35%-0.77%
光洋股份/002708.SZ
2020-03-306.386.386.186.21-4.17%-0.56%-9.33%4,332,00027,053,00057%6.25-4.67%6.42-1.52%6.42-0.53%6.85-2.26%-0.60%
登云股份/002715.SZ
2020-03-3017.6217.6717.1617.36-2.47%0.01%-1.46%584,50010,146,00075%17.36-3.04%17.74-1.64%17.790.34%17.62-0.38%-0.88%
跃岭股份/002725.SZ
2020-03-3010.0010.019.519.80-4.85%-0.18%-5.38%8,409,70082,564,00066%9.82-5.71%10.36-3.08%10.48-0.70%10.36-0.09%-0.36%
双林股份/300100.SZ
2020-03-305.125.134.904.97-1.39%-0.10%-2.74%4,805,00023,904,00076%4.98-2.85%5.08-1.65%5.10-0.02%5.11-1.33%-1.83%
派生科技/300176.SZ
2020-03-307.037.096.867.02-1.40%0.98%-2.68%5,083,90035,341,000105%6.95-3.67%7.12-2.44%7.18-0.57%7.21-1.18%-1.13%
美晨生态/300237.SZ
2020-03-302.352.372.282.32-3.33%0.04%-6.79%19,693,80045,670,00063%2.32-4.09%2.39-1.73%2.40-0.79%2.49-2.58%-1.32%
精锻科技/300258.SZ
2020-03-3010.2810.479.9310.30-0.96%1.35%-4.80%2,870,00029,167,000101%10.16-3.36%10.46-1.78%10.46-0.96%10.82-1.91%-1.49%
云意电气/300304.SZ
2020-03-303.953.953.823.86-3.26%-0.10%-2.92%7,664,70029,620,00075%3.86-3.79%3.96-1.76%3.97-0.08%3.98-0.80%-0.96%
鹏翎股份/300375.SZ
2020-03-303.623.973.573.978.17%4.23%8.20%29,786,900113,456,000212%3.812.37%3.771.51%3.732.02%3.670.11%-0.92%
东风汽车/600006.SH
2020-03-304.004.073.954.03-0.74%0.60%-1.08%11,324,10045,360,00069%4.01-1.67%4.07-1.72%4.090.25%4.07-0.63%-0.43%
宇通客车/600066.SH
2020-03-3013.1813.2712.9013.05-2.17%-0.28%1.78%10,289,900134,657,00058%13.09-2.16%13.210.19%12.981.58%12.82-0.57%-1.38%
上汽集团/600104.SH
2020-03-3020.2921.2120.2021.082.68%1.26%7.69%31,665,100659,181,00093%20.821.03%20.540.75%20.053.78%19.57-0.35%-1.47%
福田汽车/600166.SH
2020-03-301.881.911.861.900.00%0.90%-0.63%34,177,70064,357,00073%1.88-1.47%1.91-1.50%1.920.00%1.91-0.47%-0.60%
亚星客车/600213.SH
2020-03-307.197.437.027.20-1.10%0.13%-1.65%4,474,70032,178,00091%7.19-2.71%7.34-2.04%7.39-0.07%7.32-0.68%-1.03%
曙光股份/600303.SH
2020-03-303.253.303.173.19-6.18%-1.21%-6.51%23,544,80076,016,000126%3.23-7.72%3.51-1.41%3.48-0.66%3.41-0.58%0.01%
中航电子/600372.SH
2020-03-3012.9012.9512.5712.88-0.46%0.95%0.12%5,870,70074,906,00084%12.76-2.29%12.92-0.91%12.900.10%12.86-0.50%-0.98%
华菱星马/600375.SH
2020-03-304.304.354.224.26-1.62%-0.51%-3.92%5,036,20021,567,00061%4.28-2.04%4.33-0.64%4.32-0.42%4.43-1.18%-0.45%
江淮汽车/600418.SH
2020-03-304.855.004.754.87-1.02%-0.04%-3.94%20,417,90099,472,00072%4.87-2.25%4.98-2.79%5.030.04%5.07-1.30%-1.20%
航天晨光/600501.SH
2020-03-308.018.017.607.84-2.24%0.47%-3.93%5,369,80041,903,00085%7.80-4.02%8.04-2.02%8.11-0.69%8.16-0.96%-1.01%
贵航股份/600523.SH
2020-03-3013.0813.0812.6812.94-1.67%0.32%2.82%3,583,40046,221,00080%12.90-2.73%13.170.98%12.900.92%12.590.16%-0.96%
迪马股份/600565.SH
2020-03-302.812.842.782.80-2.10%-0.21%-1.79%12,581,30035,300,00076%2.81-2.47%2.85-0.94%2.860.28%2.85-0.77%-0.99%
金杯汽车/600609.SH
2020-03-303.954.073.904.010.25%0.70%-1.04%8,327,90033,164,00062%3.98-2.11%4.06-1.46%4.080.07%4.05-0.03%0.23%
金龙汽车/600686.SH
2020-03-306.156.165.986.07-2.41%0.21%-3.08%4,619,60027,982,000137%6.06-4.03%6.20-2.59%6.25-0.73%6.26-0.95%-0.82%
文投控股/600715.SH
2020-03-302.722.722.632.65-4.33%-0.53%-4.81%8,463,60022,545,000107%2.66-4.99%2.75-1.71%2.76-0.72%2.78-1.35%-0.95%
中航沈飞/600760.SH
2020-03-3027.7029.5027.6028.953.47%1.32%4.01%16,843,500481,258,000124%28.572.10%28.191.68%27.801.63%27.83-1.34%-0.75%
内蒙一机/600967.SH
2020-03-309.339.379.009.29-1.48%1.24%-3.62%15,759,200144,603,000118%9.18-2.91%9.35-2.01%9.45-0.90%9.64-1.63%-0.85%
赤峰黄金/600988.SH
2020-03-308.609.098.408.56-3.06%-1.92%8.59%146,259,0001,276,602,000109%8.730.86%8.620.76%8.472.72%7.881.97%-0.03%
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
2020-03-3010.7210.9310.5010.760.09%0.34%-0.95%12,116,500129,933,00063%10.72-1.80%10.87-1.68%10.741.21%10.86-1.99%-0.89%
骆驼股份/601311.SH
2020-03-308.658.658.358.49-2.86%0.44%-4.06%9,900,30083,685,000106%8.45-4.48%8.68-2.82%8.78-0.90%8.85-1.21%-1.05%
长城汽车/601633.SH
2020-03-308.929.098.519.030.89%0.56%6.62%17,615,800158,191,00069%8.980.17%8.93-0.17%8.791.69%8.47-0.11%-0.63%
力帆股份/601777.SH
2020-03-302.742.852.652.70-4.59%-1.82%-2.39%53,030,400145,828,000141%2.75-1.72%2.86-0.35%2.830.11%2.770.04%-0.37%
星宇股份/601799.SH
2020-03-3083.5084.4981.6782.03-4.55%-0.79%-2.90%1,117,40092,388,00046%82.68-3.92%84.60-0.30%83.370.61%84.48-0.81%-1.50%
联明股份/603006.SH
2020-03-3010.0610.269.8610.16-1.45%0.90%-0.19%1,072,20010,796,00066%10.07-3.44%10.33-0.61%10.240.63%10.18-0.92%-1.31%
北特科技/603009.SH
2020-03-306.826.886.596.68-4.16%-0.06%-5.86%7,286,00048,702,00064%6.68-6.19%7.13-1.29%7.07-0.20%7.10-0.76%-1.02%
华懋科技/603306.SH
2020-03-3013.9513.9513.4013.77-1.64%1.26%-6.22%2,451,70033,338,00054%13.60-1.95%13.78-1.16%13.88-1.05%14.68-0.86%-1.07%