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
2020-08-0317.2817.6217.1517.552.51%0.49%0.43%12,070,400210,799,00085%17.461.77%17.231.01%17.111.23%17.47-0.51%-1.20%
新洋丰/000902.SZ
2020-08-0311.5412.0511.5411.943.83%0.85%3.93%16,212,500191,943,00087%11.843.38%11.631.37%11.481.80%11.490.43%0.69%
七 匹 狼/002029.SZ
2020-08-035.715.825.705.791.58%0.70%-1.48%9,912,60056,994,00064%5.751.23%5.720.58%5.700.37%5.880.14%0.53%
美年健康/002044.SZ
2020-08-0315.3115.6615.2815.490.65%0.16%-0.76%29,397,600454,659,00080%15.470.08%15.55-0.18%15.520.25%15.610.05%-0.23%
报 喜 鸟/002154.SZ
2020-08-033.253.363.243.353.40%0.87%2.38%26,044,20086,484,000129%3.323.04%3.271.62%3.241.38%3.270.18%-0.26%
奥特佳/002239.SZ
2020-08-035.455.685.335.552.59%0.85%-1.46%228,101,3001,255,214,00084%5.501.14%5.51-0.69%5.530.93%5.63-0.48%-0.62%
泰和新材/002254.SZ
2020-08-0313.9314.9413.9214.716.13%0.79%4.69%18,424,500268,914,000183%14.606.03%14.223.74%13.962.39%14.050.77%0.16%
美邦服饰/002269.SZ
2020-08-032.252.312.232.313.59%1.36%3.68%34,317,70078,211,000163%2.282.84%2.250.40%2.250.99%2.230.68%-0.02%
星期六/002291.SZ
2020-08-0320.4620.9820.3120.740.83%0.45%0.14%17,245,400356,061,000100%20.651.54%20.460.18%20.441.00%20.71-0.75%-1.50%
罗莱生活/002293.SZ
2020-08-0311.0011.2010.9311.031.29%0.05%1.53%3,616,40039,870,000105%11.031.61%10.910.89%10.841.09%10.860.13%0.18%
富安娜/002327.SZ
2020-08-037.637.727.517.650.26%0.67%2.23%5,897,10044,810,000129%7.600.22%7.541.06%7.460.67%7.480.23%-0.21%
梦洁股份/002397.SZ
2020-08-035.835.965.825.941.89%0.63%0.54%15,058,10088,888,00093%5.902.31%5.811.06%5.761.23%5.91-0.34%-1.08%
凯撒文化/002425.SZ
2020-08-0316.7416.7416.7416.749.99%0.00%17.19%14,932,000249,961,00016%16.7411.68%14.751.98%14.401.43%14.280.15%-2.32%
希努尔/002485.SZ
2020-08-035.385.595.385.522.03%0.25%1.47%11,439,80062,982,000137%5.511.94%5.450.70%5.430.82%5.44-0.02%-0.03%
嘉麟杰/002486.SZ
2020-08-034.024.094.024.091.74%0.57%1.01%23,056,50093,772,00094%4.071.68%4.030.27%4.020.78%4.05-0.44%-0.62%
华斯股份/002494.SZ
2020-08-035.105.155.075.141.18%0.45%2.74%13,597,80069,582,000123%5.121.19%5.070.50%5.050.82%5.000.44%-0.01%
搜于特/002503.SZ
2020-08-032.912.992.892.972.41%0.85%2.95%125,580,900369,891,000128%2.952.15%2.900.76%2.891.12%2.890.00%-1.06%
森马服饰/002563.SZ
2020-08-037.437.717.387.632.69%1.17%-5.43%26,541,100200,184,00050%7.540.95%7.58-0.84%7.68-1.60%8.070.44%1.18%
ST步森/002569.SZ
2020-08-0314.0214.6613.8514.161.14%-0.09%-3.34%1,407,50019,949,00069%14.170.52%14.303.22%13.860.23%14.65-0.05%0.93%
朗姿股份/002612.SZ
2020-08-0310.0310.8210.0310.615.68%2.22%6.67%10,940,300113,562,000183%10.384.12%10.182.73%10.072.42%9.951.44%-0.62%
棒杰股份/002634.SZ
2020-08-039.069.809.059.646.64%1.71%20.33%14,887,300141,109,00092%9.488.14%8.925.05%8.583.70%8.012.55%1.56%
跨境通/002640.SZ
2020-08-038.058.237.948.130.99%0.42%1.51%56,569,800458,004,00075%8.101.07%8.051.23%7.911.55%8.01-0.22%-1.25%
ST摩登/002656.SZ
2020-08-031.731.761.721.761.73%0.80%1.21%6,436,00011,239,00099%1.750.81%1.740.35%1.740.46%1.74-0.40%-0.37%
乔治白/002687.SZ
2020-08-035.565.915.565.865.78%1.63%4.59%13,699,90078,992,000295%5.774.49%5.693.42%5.633.40%5.600.96%-0.06%
美盛文化/002699.SZ
2020-08-039.209.209.209.2010.05%0.00%28.04%11,620,000106,904,00056%9.2014.00%7.994.69%7.593.50%7.191.80%0.81%
探路者/300005.SZ
2020-08-034.604.634.484.560.00%0.33%1.95%16,385,30074,469,00086%4.55-0.57%4.580.07%4.570.04%4.470.54%0.71%
*ST金钰/600086.SH
2020-08-030.981.000.970.991.02%0.30%4.98%24,949,50024,637,00079%0.99-0.40%0.990.20%0.990.81%0.941.73%-0.16%
美尔雅/600107.SH
2020-08-0310.4710.6410.3710.581.34%0.56%2.17%16,101,200169,399,00076%10.521.38%10.331.00%10.251.16%10.360.59%0.71%
雅戈尔/600177.SH
2020-08-036.706.736.666.700.45%0.07%0.46%22,743,300152,271,000102%6.701.00%6.660.71%6.610.69%6.67-0.25%-0.29%
圆通速递/600233.SH
2020-08-0315.2915.6015.2015.551.57%0.90%-1.12%14,421,600222,271,00078%15.410.57%15.48-0.33%15.490.13%15.73-0.11%0.07%
*ST时万/600241.SH
2020-08-033.253.323.253.311.53%0.73%1.29%1,886,5006,199,000103%3.291.42%3.260.71%3.240.78%3.27-0.12%-0.40%
开开实业/600272.SH
2020-08-038.208.458.188.382.20%0.28%2.33%2,164,40018,088,000109%8.362.36%8.241.32%8.171.28%8.190.05%-0.30%
鄂尔多斯/600295.SH
2020-08-039.9310.849.9310.8410.05%3.08%18.17%40,300,800423,789,000258%10.529.39%9.815.63%9.565.37%9.175.26%1.60%
青海春天/600381.SH
2020-08-035.425.605.385.532.60%0.27%5.41%11,382,40062,770,000161%5.524.49%5.372.17%5.312.37%5.250.92%-0.33%
红豆股份/600400.SH
2020-08-033.513.583.503.582.87%0.93%0.96%13,389,60047,495,000108%3.552.07%3.511.01%3.490.93%3.55-0.03%-0.25%
瑞贝卡/600439.SH
2020-08-033.663.743.623.682.22%0.16%5.38%19,926,80073,217,000164%3.673.64%3.572.79%3.522.65%3.490.12%-0.07%
上海三毛/600689.SH
2020-08-038.648.838.638.812.09%0.84%2.59%2,906,90025,399,000125%8.741.49%8.670.83%8.620.82%8.590.21%-0.24%
长江传媒/600757.SH
2020-08-035.495.595.485.591.82%0.85%2.46%12,561,50069,628,000156%5.541.91%5.481.56%5.431.27%5.460.22%-0.22%
通策医疗/600763.SH
2020-08-03178.16184.90177.04181.502.86%0.36%6.61%2,269,000410,347,00088%180.853.00%176.501.67%174.201.61%170.251.83%0.71%
海欣股份/600851.SH
2020-08-038.979.078.789.071.57%1.39%4.55%8,735,10078,144,000134%8.950.98%8.910.94%8.820.89%8.680.72%0.42%
九牧王/601566.SH
2020-08-039.609.609.459.530.53%0.20%2.03%2,540,40024,162,000121%9.511.16%9.410.61%9.360.91%9.340.13%-0.12%
际华集团/601718.SH
2020-08-033.703.853.703.813.81%0.42%1.90%67,178,900254,906,000146%3.793.07%3.741.49%3.711.28%3.740.27%-0.12%
奥康国际/603001.SH
2020-08-038.578.658.478.572.15%-0.01%2.99%2,993,50025,657,000152%8.571.84%8.461.50%8.391.44%8.320.40%-0.33%
锦泓集团/603518.SH
2020-08-037.607.697.437.581.20%0.44%6.61%9,518,50071,837,000203%7.553.53%7.342.59%7.212.39%7.111.53%0.32%
*ST贵人/603555.SH
2020-08-031.761.801.731.762.33%-0.56%2.27%3,535,0006,258,00087%1.773.33%1.751.04%1.731.53%1.720.12%-0.91%