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
板块:其他制造业
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
富奥股份/000030.SZ
2019-10-184.674.694.454.52-3.21%-1.07%-3.19%2,965,40013,550,000162%4.57-2.29%4.63-2.11%4.69-0.95%4.67-0.47%-0.27%
深本实/000041.SZ
建设摩托/000054.SZ
大路股份/000160.SZ
闽灿坤/000512.SZ
瓦轴/000706.SZ
武锅/000770.SZ
杭汽轮/000771.SZ
众合科技/000925.SZ
2019-10-186.706.726.486.50-2.69%-1.13%-2.65%4,079,70026,820,00082%6.57-1.65%6.68-2.04%6.77-0.16%6.68-0.05%-0.48%
欣龙控股/000955.SZ
2019-09-303.933.953.883.88-1.77%-0.94%-4.03%6,939,20027,184,00084%3.920.08%3.90-0.05%3.93-0.48%4.04-0.96%-0.37%
安泰科技/000969.SZ
2019-10-176.937.046.836.88-1.15%-0.38%-1.90%7,796,10053,840,00090%6.91-1.67%6.98-1.62%7.08-0.72%7.010.04%-0.52%
粤华包/000986.SZ
伟星股份/002003.SZ
2019-10-166.106.126.076.07-0.49%-0.38%-0.74%1,355,9008,261,00081%6.09-0.34%6.13-0.28%6.140.03%6.120.00%-0.19%
东信和平/002017.SZ
2019-09-3015.5215.8415.2215.22-0.20%-1.28%-11.70%18,190,700280,470,00035%15.420.16%15.82-2.99%16.59-0.76%17.24-0.36%0.46%
青岛金王/002094.SZ
2019-10-185.135.395.105.253.35%0.10%1.80%28,555,400149,766,000230%5.252.68%5.201.09%5.200.66%5.160.70%0.08%
浔兴股份/002098.SZ
2019-10-186.016.565.966.5610.07%3.63%-1.56%14,036,40088,850,00070%6.335.41%6.18-0.16%6.33-2.59%6.66-0.05%0.69%
恒宝股份/002104.SZ
2019-10-177.748.557.748.377.72%0.07%5.64%119,905,7001,002,937,000298%8.364.50%8.192.53%8.102.78%7.922.82%0.55%
韵达股份/002120.SZ
2019-09-3033.0834.6933.0834.403.18%0.74%-1.97%5,615,200191,752,00084%34.152.80%33.66-0.59%34.01-0.37%35.09-0.49%-0.47%
沃尔核材/002130.SZ
2019-09-304.384.444.344.34-0.69%-0.98%-4.99%4,889,60021,429,00055%4.38-0.66%4.41-0.99%4.49-0.44%4.57-1.17%-0.67%
游族网络/002174.SZ
2019-10-1716.2716.9216.2016.721.89%0.44%3.73%12,111,400201,607,000111%16.652.54%16.420.17%16.330.79%16.120.85%-0.21%
亚玛顿/002623.SZ
2019-09-1214.3914.5314.3514.460.00%0.05%1.90%527,3007,621,00076%14.450.10%14.450.30%14.380.43%14.190.28%0.33%
金刚玻璃/300093.SZ
2019-09-3011.5511.5711.2811.380.80%-0.45%-6.38%4,624,10052,861,00041%11.431.07%11.11-1.10%11.60-2.70%12.16-0.40%0.38%
道氏技术/300409.SZ
2019-10-1811.7411.8211.4811.53-2.12%0.00%0.00%3,910,80045,520,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
诺德股份/600110.SH
2019-09-124.614.624.554.600.22%0.31%1.55%15,496,40071,062,00071%4.59-0.91%4.620.17%4.590.22%4.530.24%0.15%
浙江东日/600113.SH
2019-09-127.667.767.607.67-0.52%-0.04%1.50%8,990,90068,987,00088%7.670.27%7.69-0.52%7.690.56%7.560.37%0.93%
有研新材/600206.SH
2019-09-1211.9511.9811.6211.73-1.51%-0.35%3.23%32,998,200388,429,00071%11.77-1.08%11.96-0.28%11.841.22%11.360.58%0.74%
新湖中宝/600208.SH
2019-09-123.083.113.073.090.32%0.00%2.59%23,325,70072,072,00066%3.09-0.29%3.090.39%3.070.46%3.010.37%0.40%
紫江企业/600210.SH
2019-09-123.863.873.803.860.00%0.76%4.07%8,246,80031,593,00097%3.83-0.75%3.830.79%3.790.74%3.710.54%0.56%
梦舟股份/600255.SH
2019-09-121.781.781.751.77-0.56%0.28%0.63%11,387,50020,099,00071%1.77-1.07%1.780.23%1.77-0.06%1.760.00%0.32%
三峡新材/600293.SH
2019-09-124.194.204.114.170.00%0.29%2.28%15,007,10062,396,000119%4.161.24%4.100.96%4.070.12%4.080.15%-0.37%
五矿资本/600390.SH
2019-09-307.517.517.217.23-3.60%-1.18%-20.00%7,348,00053,755,00067%7.32-2.92%7.49-9.17%8.29-5.09%9.04-2.26%-0.41%
老凤祥/600612.SH
2019-10-1449.5049.6048.6849.08-1.74%0.16%-2.79%2,425,200118,840,000113%49.00-1.45%49.60-1.54%49.83-0.26%50.49-1.08%-0.25%
天津磁卡/600800.SH
2019-10-175.685.735.625.63-0.88%-0.55%-0.65%3,667,00020,760,00042%5.66-0.49%5.70-1.21%5.760.26%5.67-0.88%-0.71%
旗滨集团/601636.SH
2019-10-183.984.033.893.941.03%0.00%0.00%54,199,800215,289,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%