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
视觉中国/000681.SZ
2020-05-2219.3019.4418.7019.250.36%0.80%1.09%18,546,300354,204,00084%19.10-3.25%19.49-0.67%19.51-0.46%19.040.45%1.32%
新洋丰/000902.SZ
2020-05-228.548.588.318.33-2.46%-1.02%-5.98%8,769,70073,805,00074%8.42-1.97%8.58-1.86%8.71-0.98%8.86-0.30%0.36%
七 匹 狼/002029.SZ
2020-05-224.954.974.834.85-2.02%-0.64%-2.59%4,048,00019,760,000142%4.88-1.95%4.93-0.94%4.95-0.72%4.98-0.32%-0.09%
美年健康/002044.SZ
2020-05-2212.5612.6312.0412.11-3.58%-0.73%-2.09%26,246,100320,173,00073%12.20-3.34%12.45-1.36%12.500.00%12.370.63%0.90%
报 喜 鸟/002154.SZ
2020-05-222.922.922.832.84-2.74%-0.53%-1.46%19,715,20056,288,000116%2.86-2.69%2.90-0.04%2.88-0.17%2.88-0.04%-0.04%
奥特佳/002239.SZ
2020-05-223.113.122.983.02-4.13%-0.63%-9.88%72,624,900220,721,00073%3.04-4.91%3.22-1.74%3.25-1.64%3.35-1.44%-0.80%
泰和新材/002254.SZ
2020-05-2213.2913.2912.7612.84-2.65%-0.54%0.80%6,734,70086,945,00092%12.91-1.89%13.08-0.61%13.080.34%12.740.48%0.70%
美邦服饰/002269.SZ
2020-05-222.022.082.012.030.00%-0.34%-7.26%18,223,20037,129,00048%2.040.10%2.05-0.97%2.09-1.93%2.19-0.14%0.22%
星期六/002291.SZ
2020-05-2220.0920.1418.8319.18-4.62%-0.85%-8.84%24,970,800483,028,00058%19.34-6.32%20.99-0.58%20.83-0.93%21.04-0.12%0.89%
罗莱生活/002293.SZ
2020-05-229.889.989.679.72-2.99%-0.65%-1.13%5,562,50054,422,00067%9.78-2.72%9.940.26%9.86-0.25%9.830.15%0.94%
富安娜/002327.SZ
2020-05-227.637.657.397.40-3.27%-1.24%-3.70%4,021,60030,134,00087%7.49-2.68%7.63-0.97%7.64-0.69%7.680.01%0.60%
梦洁股份/002397.SZ
2020-05-229.789.888.698.90-7.87%-2.32%0.09%128,990,8001,175,291,000269%9.11-5.48%9.39-1.01%9.37-0.64%8.893.01%7.67%
凯撒文化/002425.SZ
2020-05-225.455.465.245.26-2.77%-1.44%-8.74%14,966,20079,874,00035%5.34-3.14%5.49-1.88%5.61-1.63%5.760.09%1.35%
希努尔/002485.SZ
2020-05-224.895.434.765.205.26%3.24%2.08%8,686,40043,753,000242%5.04-1.66%5.10-0.47%5.09-0.37%5.09-0.43%0.04%
嘉麟杰/002486.SZ
2020-05-223.733.873.703.770.80%-0.13%-5.49%18,560,90070,072,00077%3.78-0.68%3.82-0.99%3.86-1.20%3.99-0.72%-0.91%
华斯股份/002494.SZ
2020-05-224.644.644.514.54-2.37%-0.31%-2.85%2,920,20013,298,000111%4.55-2.07%4.62-0.90%4.65-0.85%4.67-0.28%0.04%
搜于特/002503.SZ
2020-05-222.812.882.732.76-1.08%-1.60%-10.48%93,908,400263,401,00059%2.81-1.13%2.87-1.14%2.91-1.62%3.08-0.84%-0.92%
森马服饰/002563.SZ
2020-05-227.127.407.047.353.23%0.53%1.04%15,395,800112,551,000210%7.311.95%7.231.39%7.201.04%7.27-0.10%0.12%
*ST步森/002569.SZ
2020-05-2210.1010.1410.0110.06-0.69%0.00%0.55%336,0003,380,00084%10.06-0.82%10.10-0.52%10.12-0.51%10.01-0.31%-0.22%
朗姿股份/002612.SZ
2020-05-228.008.077.708.00-0.99%1.65%1.96%5,594,90044,030,00097%7.87-0.72%8.090.32%7.980.40%7.850.22%0.73%
棒杰股份/002634.SZ
2020-05-156.496.956.496.896.33%1.31%13.66%21,959,600149,344,000127%6.805.20%6.463.31%6.363.40%6.062.73%0.96%
跨境通/002640.SZ
2020-05-225.265.264.954.99-5.31%-1.38%-8.05%46,098,200233,250,000171%5.06-4.49%5.19-2.39%5.25-2.45%5.43-1.88%-0.41%
ST摩登/002656.SZ
2020-05-221.741.761.671.69-3.43%-0.71%-5.32%4,629,0007,879,000112%1.70-4.92%1.75-1.63%1.76-1.34%1.79-1.00%-0.26%
乔治白/002687.SZ
2020-05-225.165.165.095.09-1.55%-0.45%-1.49%1,650,6008,439,00086%5.11-1.20%5.16-0.58%5.18-0.15%5.17-0.10%-0.08%
美盛文化/002699.SZ
2020-05-224.985.084.894.940.41%-0.80%-3.12%5,611,30027,943,00081%4.980.26%4.99-0.48%5.02-0.91%5.10-0.59%-0.49%
探路者/300005.SZ
2020-05-223.343.363.233.26-2.98%-0.55%-2.98%8,028,80026,315,000101%3.28-3.08%3.36-0.89%3.36-0.56%3.36-0.33%0.02%
东方金钰/600086.SH
2020-05-221.401.411.271.31-7.09%-0.83%-10.09%35,836,50047,340,000142%1.32-7.10%1.38-4.44%1.41-2.95%1.46-2.41%-1.40%
美尔雅/600107.SH
2020-05-227.157.297.027.05-1.40%-1.29%-11.23%17,798,200127,106,00037%7.14-0.83%7.24-1.24%7.33-1.15%7.94-1.32%-3.77%
雅戈尔/600177.SH
2020-05-226.506.526.346.34-1.86%-0.88%-3.56%15,212,50097,306,000138%6.40-1.89%6.49-1.31%6.53-0.81%6.57-0.45%0.13%
圆通速递/600233.SH
2020-05-2213.5413.8013.3913.570.07%-0.02%2.00%16,257,700220,665,00077%13.57-0.37%13.77-0.39%13.540.72%13.300.36%0.76%
*ST时万/600241.SH
2020-05-223.063.103.043.04-0.98%-0.72%-0.94%1,803,0005,521,000121%3.060.10%3.050.16%3.05-0.13%3.07-0.13%-0.29%
开开实业/600272.SH
2020-05-227.297.307.097.11-2.20%-0.95%-1.88%3,012,30021,623,000114%7.18-1.37%7.23-0.40%7.24-0.25%7.25-0.15%-0.82%
鄂尔多斯/600295.SH
2020-05-227.467.497.407.42-0.67%-0.26%-0.52%2,743,10020,406,000115%7.44-0.27%7.45-0.36%7.460.04%7.46-0.28%-0.02%
青海春天/600381.SH
2020-05-224.374.434.264.430.91%2.07%1.26%4,852,60021,062,000158%4.34-1.52%4.37-0.32%4.37-0.11%4.38-0.23%-0.28%
红豆股份/600400.SH
2020-05-223.343.343.253.28-2.09%-0.06%-3.67%9,419,50030,917,000107%3.28-2.67%3.35-0.74%3.35-0.80%3.41-0.73%-0.33%
瑞贝卡/600439.SH
2020-05-222.802.872.792.811.08%-0.57%0.46%11,433,30032,313,000147%2.831.00%2.82-0.11%2.830.32%2.800.36%0.33%
上海三毛/600689.SH
2020-05-228.118.207.908.04-1.95%0.26%-0.62%2,719,30021,805,000139%8.02-3.46%8.17-0.39%8.14-0.17%8.09-0.03%-0.22%
长江传媒/600757.SH
2020-05-225.235.265.175.21-0.38%-0.08%-0.55%4,675,10024,377,000127%5.21-0.36%5.22-0.19%5.22-0.08%5.24-0.10%0.14%
通策医疗/600763.SH
2020-05-22135.41136.50133.22135.00-0.21%0.11%2.41%2,193,500295,798,00073%134.85-0.55%135.34-0.46%134.821.33%131.820.49%0.71%
海欣股份/600851.SH
2020-05-227.177.247.107.180.00%0.17%-2.71%1,323,6009,487,00093%7.17-0.64%7.23-0.99%7.29-0.46%7.38-0.49%-0.46%
九牧王/601566.SH
2020-05-229.519.549.389.44-0.74%0.16%-1.87%1,670,90015,748,000113%9.43-1.06%9.50-0.54%9.56-0.53%9.62-0.32%-0.28%
际华集团/601718.SH
2020-05-223.493.503.373.38-3.43%-1.02%-4.22%37,318,700127,449,00087%3.42-3.26%3.55-0.64%3.56-0.20%3.53-0.28%-0.44%
奥康国际/603001.SH
2020-05-227.607.607.457.45-1.97%-0.60%-1.61%1,451,30010,877,000104%7.50-1.49%7.57-0.37%7.57-0.15%7.57-0.13%-0.02%
锦泓集团/603518.SH
2020-05-226.456.466.106.19-4.48%-1.13%-2.26%3,516,60022,018,000133%6.26-3.02%6.39-0.25%6.36-0.22%6.33-0.22%-0.04%
*ST贵人/603555.SH
2020-05-221.751.771.711.74-0.57%0.23%-6.90%5,318,6009,232,00070%1.740.23%1.75-2.94%1.80-3.48%1.87-0.74%-4.37%