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
2021-04-1414.7715.3014.6115.072.45%0.06%0.52%8,321,100125,320,00098%15.061.74%14.990.37%14.950.17%14.990.58%0.04%
新洋丰/000902.SZ
2021-04-1416.4016.7016.4016.550.12%0.00%-3.72%7,388,100122,271,00060%16.55-0.26%16.63-1.19%16.88-1.15%17.19-0.93%-1.19%
七 匹 狼/002029.SZ
2021-04-145.535.755.495.723.44%0.83%2.71%9,399,90053,328,000110%5.672.81%5.600.77%5.61-0.07%5.570.69%-0.01%
美年健康/002044.SZ
2021-04-1411.4011.6811.2911.631.84%1.27%-9.25%52,599,900604,047,00062%11.480.55%11.44-1.32%11.79-1.73%12.82-1.91%-1.68%
报 喜 鸟/002154.SZ
2021-04-143.823.833.813.8310.06%0.05%3.23%32,013,600122,541,00068%3.839.50%3.642.39%3.65-0.06%3.710.57%0.31%
奥特佳/002239.SZ
2021-04-143.973.993.863.950.00%0.51%3.95%64,810,900254,698,000118%3.930.36%3.890.60%3.860.73%3.801.33%0.49%
泰和新材/002254.SZ
2021-04-1415.6815.9615.6215.851.08%0.46%-2.56%2,873,80045,343,00039%15.780.19%15.88-0.81%16.07-0.59%16.270.14%-0.02%
美邦服饰/002269.SZ
2021-04-142.933.252.932.96-9.20%-1.37%-9.31%330,492,500991,884,000103%3.00-8.56%3.30-6.60%3.53-3.92%3.262.22%5.50%
星期六/002291.SZ
2021-04-1416.1217.0016.0616.743.02%1.01%-3.42%12,188,100201,980,00082%16.571.59%16.60-2.23%16.90-0.52%17.33-0.94%-1.03%
罗莱生活/002293.SZ
2021-04-1413.2514.1713.1514.076.11%1.22%3.74%10,820,900150,416,000210%13.904.11%13.680.92%13.660.94%13.560.77%0.51%
富安娜/002327.SZ
2021-04-148.268.718.268.644.85%0.84%2.81%7,396,30063,369,000173%8.572.64%8.520.95%8.470.67%8.400.53%0.20%
梦洁股份/002397.SZ
2021-04-143.914.043.904.012.04%0.78%-4.95%6,736,70026,806,00039%3.980.18%4.00-0.57%4.04-0.71%4.220.05%0.46%
凯撒文化/002425.SZ
2021-04-147.718.507.678.296.83%1.21%2.97%44,610,100365,406,000163%8.196.79%7.991.40%8.010.53%8.05-0.35%0.13%
希努尔/002485.SZ
2021-04-144.624.664.574.630.65%-0.06%-0.79%2,409,00011,162,00068%4.630.72%4.63-0.26%4.66-0.04%4.67-0.49%-0.64%
嘉麟杰/002486.SZ
2021-04-143.013.062.993.062.00%0.72%-2.11%6,556,70019,917,00035%3.040.03%3.06-0.62%3.11-1.27%3.130.10%0.07%
华斯股份/002494.SZ
2021-04-143.483.643.453.623.72%1.86%-0.93%8,257,40029,349,00094%3.550.68%3.56-0.72%3.61-1.88%3.65-0.03%0.09%
搜于特/002503.SZ
2021-04-141.941.971.931.960.51%0.31%-5.59%76,767,600150,004,00034%1.95-0.96%2.01-1.57%2.10-1.04%2.08-0.24%0.32%
森马服饰/002563.SZ
2021-04-1410.6011.1810.4011.135.80%2.18%8.96%23,177,400252,467,000157%10.894.53%10.562.54%10.442.40%10.220.95%-0.09%
ST步森/002569.SZ
2021-04-148.358.418.248.35-0.24%0.12%3.75%466,8003,893,00044%8.34-0.06%8.270.54%8.230.60%8.05-1.08%-0.41%
朗姿股份/002612.SZ
2021-04-1436.9039.9736.1338.253.04%-1.01%0.11%33,274,0001,285,735,00098%38.643.87%37.750.38%38.070.42%38.210.57%1.30%
棒杰股份/002634.SZ
2021-04-146.476.506.406.43-0.77%-0.22%-1.24%2,540,20016,369,00096%6.44-0.45%6.48-0.55%6.50-0.28%6.51-0.35%0.12%
跨境通/002640.SZ
2021-04-144.284.364.264.320.93%0.26%-6.25%28,309,400121,979,00074%4.31-1.46%4.41-2.26%4.50-1.38%4.61-0.69%-0.46%
ST摩登/002656.SZ
2021-04-141.561.591.551.581.28%0.51%-0.82%3,921,4006,165,00088%1.570.06%1.58-0.32%1.58-0.38%1.59-0.50%-0.12%
乔治白/002687.SZ
2021-04-145.766.035.745.912.96%0.66%0.48%9,791,10057,487,000113%5.871.49%5.87-1.19%5.91-0.14%5.88-0.12%0.05%
美盛文化/002699.SZ
2021-04-144.855.004.774.931.65%0.84%0.14%8,972,60043,864,00072%4.890.62%4.90-0.29%4.91-0.12%4.920.33%0.02%
探路者/300005.SZ
2021-04-147.727.727.357.51-1.18%0.09%3.06%14,856,400111,472,00099%7.50-0.20%7.541.13%7.420.80%7.290.64%0.53%
退市金钰/600086.SH
2021-03-100.170.180.160.16-5.88%-4.19%-10.11%74,214,60012,400,000169%0.17-2.34%0.17-0.59%0.17-1.72%0.18-1.66%-1.06%
美尔雅/600107.SH
2021-04-147.878.087.617.920.64%0.20%-1.96%6,807,00053,803,000184%7.90-0.13%7.93-1.00%8.00-1.28%8.08-0.30%-0.02%
雅戈尔/600177.SH
2021-04-147.947.977.867.88-0.63%-0.28%-1.72%10,187,80080,500,00080%7.90-0.49%7.94-0.15%7.95-0.25%8.02-0.39%-0.40%
圆通速递/600233.SH
2021-04-1410.3010.5410.2910.501.55%0.65%-3.04%5,952,40062,095,00078%10.430.40%10.50-1.22%10.68-0.71%10.83-0.60%-0.36%
*ST时万/600241.SH
2021-04-143.243.243.173.19-0.62%-0.03%-2.12%575,7001,837,00076%3.19-0.44%3.22-0.74%3.24-0.49%3.26-0.12%0.08%
开开实业/600272.SH
2021-04-146.686.846.626.822.40%0.98%0.34%1,398,7009,447,000140%6.751.58%6.710.10%6.74-0.41%6.80-0.19%-0.31%
鄂尔多斯/600295.SH
2021-04-1415.3015.9515.3015.874.07%1.13%-2.54%20,133,200315,949,00063%15.692.19%15.69-2.07%16.15-1.41%16.280.04%-0.52%
青海春天/600381.SH
2021-04-145.585.805.485.732.14%1.61%-4.48%7,509,00042,340,00074%5.64-0.70%5.72-1.23%5.83-1.42%6.00-1.22%-0.48%
红豆股份/600400.SH
2021-04-143.113.143.103.130.97%0.26%-2.00%1,914,8005,978,00045%3.120.06%3.14-0.67%3.17-0.50%3.19-0.22%-0.31%
瑞贝卡/600439.SH
2021-04-142.562.632.552.622.75%0.77%1.16%8,457,10021,988,000117%2.601.48%2.590.16%2.59-0.31%2.590.27%0.00%
上海三毛/600689.SH
2021-04-146.446.656.416.602.64%0.90%0.63%906,3005,928,00097%6.541.13%6.53-0.26%6.59-0.35%6.56-0.05%-0.21%
长江传媒/600757.SH
2021-04-145.295.405.265.402.27%1.05%0.65%6,120,00032,704,000121%5.340.66%5.340.08%5.34-0.11%5.37-0.08%0.00%
通策医疗/600763.SH
2021-04-14285.90287.29277.77282.55-0.16%-0.08%4.92%3,097,400875,838,00096%282.770.93%273.160.89%273.381.06%269.291.03%1.28%
海欣股份/600851.SH
2021-04-148.258.748.228.674.84%1.75%5.42%7,815,20066,593,000278%8.523.00%8.391.99%8.321.75%8.221.54%0.35%
九牧王/601566.SH
2021-04-1410.7510.8710.6510.851.78%0.53%-2.95%673,8007,272,00061%10.790.66%10.84-0.78%10.96-0.86%11.18-0.28%-0.15%
际华集团/601718.SH
2021-04-142.632.672.622.661.53%0.61%-0.89%14,576,80038,538,00076%2.640.27%2.65-0.34%2.66-0.37%2.68-0.15%-0.17%
奥康国际/603001.SH
2021-04-147.217.287.167.250.97%0.42%-1.28%910,1006,571,00044%7.220.50%7.22-0.30%7.27-1.08%7.340.15%0.18%
锦泓集团/603518.SH
2021-04-145.505.655.485.612.00%0.88%-1.92%803,8004,470,00038%5.56-0.07%5.62-1.11%5.68-0.60%5.720.11%0.49%
*ST贵人/603555.SH
2021-04-142.762.852.702.80-0.36%0.65%-0.04%2,450,0006,817,00046%2.78-1.35%2.93-0.07%2.92-0.34%2.800.04%-0.06%