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
2019-07-1818.3518.4017.6817.68-5.30%-1.17%-6.25%3,579,40064,035,00069%17.89-2.71%18.32-1.59%18.50-1.08%18.86-0.48%-0.40%
长安汽车/000625.SZ
2019-07-187.087.247.017.200.98%0.45%2.29%25,672,100184,030,00089%7.170.32%7.160.63%7.080.80%7.04-0.17%0.20%
漳州发展/000753.SZ
2019-07-183.203.213.163.16-1.86%-0.72%-5.08%6,429,00020,461,00049%3.18-1.52%3.21-0.62%3.22-0.22%3.33-1.45%0.00%
一汽轿车/000800.SZ
2019-07-189.429.439.229.23-2.53%-0.80%-2.75%5,997,30055,798,00079%9.30-1.96%9.410.36%9.36-0.14%9.49-0.76%-0.50%
*ST安凯/000868.SZ
2019-07-182.832.842.792.79-2.11%-0.78%-0.07%7,009,40019,709,00079%2.81-1.75%2.85-0.38%2.830.28%2.79-0.25%-0.08%
中鼎股份/000887.SZ
2019-07-189.709.709.509.51-2.46%-0.70%-2.41%3,697,20035,407,00091%9.58-1.81%9.68-0.27%9.68-0.33%9.75-0.65%-0.16%
一汽夏利/000927.SZ
2019-07-184.014.013.893.89-3.95%-1.04%-4.70%12,277,60048,261,00091%3.93-2.89%3.990.20%3.97-0.35%4.08-1.23%-0.78%
中国重汽/000951.SZ
2019-07-1816.7316.7316.3616.46-2.20%-0.20%0.54%4,562,90075,258,00085%16.49-1.41%16.580.04%16.520.26%16.370.28%0.07%
中通客车/000957.SZ
2019-07-187.417.437.237.24-3.21%-0.92%-3.51%4,292,90031,370,00063%7.31-1.75%7.380.11%7.33-0.20%7.50-1.73%-0.48%
海 利 得/002206.SZ
2019-07-183.933.933.883.89-1.27%-0.36%-1.47%2,837,00011,076,00086%3.90-0.64%3.92-0.31%3.93-0.15%3.95-0.43%-0.35%
启明信息/002232.SZ
2019-07-188.918.918.738.73-2.78%-0.73%-2.18%3,089,40027,167,00073%8.79-1.98%8.89-0.01%8.85-0.14%8.93-0.30%-0.34%
天润曲轴/002283.SZ
2019-07-183.823.833.783.80-1.04%-0.05%-1.45%3,287,80012,500,00099%3.80-1.30%3.83-0.03%3.82-0.26%3.86-0.49%-0.31%
亚太股份/002284.SZ
2019-07-185.085.084.934.95-2.56%-0.70%-3.88%2,873,20014,324,00093%4.99-2.27%5.05-0.36%5.07-0.55%5.15-0.94%-0.84%
新朋股份/002328.SZ
2019-07-184.074.073.994.01-1.96%-0.05%-1.47%6,633,10026,609,00090%4.01-1.09%4.040.22%4.03-0.27%4.07-0.78%-0.64%
兴民智通/002355.SZ
2019-07-187.627.627.397.39-3.15%-0.93%-4.14%3,050,00022,750,00054%7.46-1.75%7.56-0.76%7.57-0.46%7.71-2.33%-1.17%
隆基机械/002363.SZ
2019-07-185.655.655.475.47-2.67%-0.94%-2.69%2,252,40012,437,00093%5.52-1.08%5.560.02%5.54-0.52%5.62-0.62%-0.57%
远东传动/002406.SZ
2019-07-185.845.855.735.73-2.22%-0.88%-2.83%2,096,70012,122,00095%5.78-1.62%5.84-0.22%5.83-0.41%5.90-0.61%-0.32%
万里扬/002434.SZ
2019-07-186.566.576.416.43-2.13%-0.83%-2.37%1,817,20011,782,00067%6.48-1.59%6.55-0.03%6.53-0.26%6.59-0.41%-0.40%
中原内配/002448.SZ
2019-07-185.525.525.425.44-1.81%-0.27%-1.79%1,542,3008,414,00078%5.46-1.07%5.490.16%5.47-0.09%5.54-0.57%-0.23%
松芝股份/002454.SZ
2019-07-185.065.125.045.06-0.39%-0.20%-0.96%2,810,00014,248,00079%5.07-0.69%5.10-0.10%5.090.08%5.11-0.64%-0.30%
双环传动/002472.SZ
2019-07-185.315.315.205.27-0.94%0.50%-1.31%3,655,50019,171,000124%5.24-1.67%5.29-0.26%5.28-0.30%5.34-1.00%-0.42%
金固股份/002488.SZ
2019-07-188.238.238.008.07-2.42%-0.31%-4.04%10,715,10086,741,000120%8.10-2.46%8.22-1.31%8.27-1.16%8.41-1.48%-0.35%
飞龙股份/002536.SZ
2019-07-185.155.155.045.09-2.12%-0.16%-5.13%4,583,50023,365,00086%5.10-2.19%5.18-0.65%5.20-1.07%5.37-1.49%-1.53%
南方轴承/002553.SZ
2019-07-185.875.885.755.77-2.20%-0.50%-1.15%1,233,8007,155,00086%5.80-1.95%5.87-0.05%5.840.05%5.84-1.90%-0.40%
万安科技/002590.SZ
2019-07-187.487.487.307.30-2.80%-0.73%-4.53%2,209,30016,247,00075%7.35-2.69%7.48-0.37%7.48-0.45%7.65-1.04%-0.90%
八菱科技/002592.SZ
2019-07-1814.7514.7514.4014.45-1.90%-0.58%-1.48%1,526,40022,184,00063%14.53-1.52%14.680.01%14.620.02%14.67-0.77%-0.67%
日上集团/002593.SZ
2019-07-183.873.883.763.77-2.08%-1.31%0.24%9,394,60035,884,000131%3.820.08%3.811.33%3.760.64%3.76-0.19%-0.48%
比亚迪/002594.SZ
2019-07-1854.3754.3753.0653.45-2.20%-0.03%-0.85%8,958,500478,992,00088%53.47-2.36%54.22-1.31%54.460.02%53.91-0.01%0.41%
世纪华通/002602.SZ
2019-07-1810.9711.7610.8911.554.24%0.92%5.98%25,292,500289,477,000255%11.453.62%11.253.66%11.063.85%10.901.52%-0.24%
光启技术/002625.SZ
2019-07-189.409.449.159.17-2.76%-0.83%-1.63%5,860,50054,193,00075%9.25-2.50%9.400.31%9.31-0.19%9.32-0.50%-0.12%
京威股份/002662.SZ
2019-07-183.243.253.183.20-2.44%-0.19%-2.68%7,093,30022,741,00067%3.21-2.35%3.260.00%3.25-0.55%3.29-0.58%-0.70%
长鹰信质/002664.SZ
2019-07-1813.1413.4813.1413.200.53%-0.61%0.05%3,627,50048,177,000113%13.280.87%13.230.41%13.190.43%13.19-0.21%-0.07%
*ST猛狮/002684.SZ
2019-07-183.263.503.213.340.00%-1.24%-2.65%10,487,40035,470,00079%3.38-0.18%3.45-1.37%3.46-0.26%3.43-1.04%0.36%
浙江世宝/002703.SZ
2019-07-186.296.366.166.17-3.14%-0.88%0.24%5,815,20036,201,000105%6.23-2.11%6.300.21%6.250.21%6.160.21%-0.36%
光洋股份/002708.SZ
2019-07-188.918.918.608.65-3.14%-1.38%-0.65%5,601,70049,135,00087%8.77-1.45%8.830.42%8.740.68%8.71-0.09%-0.64%
登云股份/002715.SZ
2019-07-1816.9717.4416.4317.292.61%1.81%3.65%1,003,50017,041,000215%16.981.31%16.831.39%16.721.22%16.680.28%-0.23%
跃岭股份/002725.SZ
2019-07-1810.4910.5810.3010.35-3.09%-0.81%0.73%8,057,60084,070,000116%10.43-1.55%10.470.80%10.340.74%10.280.07%-0.35%
双林股份/300100.SZ
2019-07-187.077.086.876.92-2.40%-0.27%-3.54%2,597,50018,024,000112%6.94-2.88%7.08-0.30%7.06-0.62%7.17-0.98%-0.84%
派生科技/300176.SZ
2019-07-1811.8811.8811.2111.26-4.66%-1.32%-11.82%14,952,100170,617,00075%11.41-4.05%11.86-0.66%11.97-2.57%12.77-2.21%-1.01%
美晨生态/300237.SZ
2019-07-183.693.693.613.61-2.70%-0.85%-4.09%9,151,50033,322,00085%3.64-1.91%3.700.00%3.69-0.54%3.76-1.52%-0.51%
精锻科技/300258.SZ
2019-07-1811.5711.8011.5611.70-0.09%-0.05%-1.23%490,6005,743,00045%11.710.35%11.63-0.17%11.61-0.12%11.85-0.42%-0.41%
云意电气/300304.SZ
2019-07-183.833.833.703.72-2.87%-0.48%-3.13%5,173,80019,338,000139%3.74-2.53%3.79-1.25%3.81-0.81%3.84-0.95%-0.52%
鹏翎股份/300375.SZ
2019-07-183.803.833.703.70-3.90%-1.15%-5.23%9,336,20034,948,00092%3.74-2.68%3.81-1.07%3.82-0.98%3.90-1.27%-0.71%
东风汽车/600006.SH
2019-07-185.095.105.015.01-2.53%-0.56%-3.62%14,230,70071,693,00072%5.04-1.47%5.08-0.28%5.08-0.24%5.20-1.65%-0.40%
宇通客车/600066.SH
2019-07-1813.4613.4813.1613.19-2.51%-0.42%-2.90%7,294,10096,615,00075%13.25-2.54%13.47-1.01%13.53-0.43%13.58-0.31%0.18%
上汽集团/600104.SH
2019-07-1823.9723.9823.6223.66-1.78%-0.44%-5.84%12,432,700295,450,00049%23.76-1.29%23.990.09%23.95-1.46%25.13-1.11%-0.37%
福田汽车/600166.SH
2019-07-182.302.302.262.26-2.16%-0.53%-3.50%39,604,60089,989,00097%2.27-1.30%2.29-0.74%2.30-0.30%2.34-0.55%-0.37%
亚星客车/600213.SH
2019-07-1810.1010.149.969.96-3.02%-0.70%-7.41%6,265,60062,845,00047%10.03-1.72%10.140.30%10.13-0.89%10.76-2.49%-0.26%
曙光股份/600303.SH
2019-07-184.854.954.824.860.21%-0.18%-1.26%10,440,60050,834,000131%4.87-0.02%4.88-0.06%4.88-0.33%4.92-0.79%-0.23%
中航电子/600372.SH
2019-07-1815.2015.2914.8314.86-2.94%-0.78%-3.00%4,998,70074,864,00093%14.98-2.47%15.26-0.88%15.26-0.47%15.32-0.93%0.05%
华菱星马/600375.SH
2019-07-185.095.104.964.98-3.11%-0.82%-12.26%11,247,00056,472,00030%5.02-1.51%5.070.14%5.09-1.60%5.68-0.46%0.43%
江淮汽车/600418.SH
2019-07-185.085.095.035.04-0.79%-0.43%-2.70%8,820,30044,648,00058%5.06-0.47%5.08-0.45%5.11-0.72%5.18-1.18%-0.34%
航天晨光/600501.SH
2019-07-188.898.948.658.79-2.12%0.06%-2.21%7,686,60067,523,00072%8.79-2.53%8.95-0.75%8.96-0.16%8.99-2.50%-0.85%
贵航股份/600523.SH
2019-07-1814.9714.9714.1014.24-4.88%-1.39%-4.08%4,261,40061,534,00078%14.44-3.10%14.72-0.43%14.65-0.14%14.85-0.34%0.11%
迪马股份/600565.SH
2019-07-183.903.923.833.87-0.51%-0.05%-1.20%14,365,90055,624,00081%3.87-0.77%3.90-0.51%3.91-0.61%3.92-0.46%0.19%
金杯汽车/600609.SH
2019-07-184.004.093.963.990.00%-0.32%0.81%4,346,90017,400,00096%4.000.15%3.990.48%3.970.25%3.96-0.25%-0.75%
金龙汽车/600686.SH
2019-07-188.358.398.168.19-3.08%-0.52%-2.72%6,852,80056,418,00049%8.23-1.21%8.270.01%8.28-0.56%8.420.19%0.72%
文投控股/600715.SH
2019-07-183.713.713.623.62-2.43%-0.66%-2.29%3,518,30012,820,00080%3.64-2.31%3.70-0.49%3.69-0.32%3.71-0.30%-0.59%
中航沈飞/600760.SH
2019-07-1829.8029.9729.5129.63-1.50%-0.33%-0.14%3,417,800101,603,00062%29.73-1.41%30.06-0.13%29.960.21%29.67-1.07%0.03%
内蒙一机/600967.SH
2019-07-1810.9110.9310.7610.79-1.82%-0.27%-2.37%12,208,200132,076,00073%10.82-1.91%11.19-0.08%11.13-0.14%11.05-0.83%-0.25%
赤峰黄金/600988.SH
2019-07-185.595.625.445.450.55%-1.39%-1.30%61,513,800339,967,000107%5.532.18%5.481.14%5.44-0.13%5.52-1.38%-0.88%
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
2019-07-1811.1211.1910.9311.01-1.87%-0.04%-2.90%6,288,70069,263,00066%11.01-1.70%11.110.05%11.13-0.55%11.34-0.82%0.15%
骆驼股份/601311.SH
2019-07-1810.3010.3510.1110.11-2.69%-0.74%-1.50%6,268,90063,847,00085%10.19-2.27%10.35-0.17%10.280.22%10.26-0.74%-0.55%
长城汽车/601633.SH
2019-07-188.508.508.268.27-3.05%-0.91%-6.41%16,293,400135,989,00078%8.35-2.49%8.49-1.23%8.58-1.33%8.84-0.93%0.07%
力帆股份/601777.SH
2019-07-183.813.853.753.78-2.07%-0.32%-5.43%25,195,70095,545,00066%3.79-2.37%3.86-0.36%3.91-0.81%4.00-0.99%-1.09%
星宇股份/601799.SH
2019-07-1877.9877.9875.3075.80-2.45%-0.34%-3.76%761,10057,889,00094%76.06-2.58%77.41-1.38%77.91-0.60%78.76-0.60%0.28%
联明股份/603006.SH
2019-07-1812.4112.7112.4112.50-0.24%-0.41%-1.42%1,024,40012,857,000102%12.55-0.61%12.610.09%12.54-0.13%12.68-0.64%-0.86%
北特科技/603009.SH
2019-07-186.466.466.226.22-3.12%-0.92%-5.56%3,210,20020,155,00084%6.28-2.61%6.42-0.94%6.46-1.22%6.59-1.63%-0.34%
华懋科技/603306.SH
2019-07-1813.1713.3213.0213.12-1.28%-0.11%-0.44%605,3007,950,000115%13.13-0.91%13.19-0.28%13.190.02%13.18-0.33%-0.34%