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:综合类
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
国华网安/000004.SZ
2021-04-2218.4818.6818.3218.33-0.87%-0.55%-2.62%1,933,20035,633,00045%18.43-0.68%18.85-0.73%18.890.22%18.820.07%0.81%
中国宝安/000009.SZ
2021-04-2210.5710.6210.3610.380.10%-0.72%1.63%50,042,400523,216,00070%10.46-0.81%10.620.57%10.490.58%10.210.67%0.69%
深物业A/000011.SZ
2021-04-2213.3313.8513.3313.591.27%-0.34%3.65%16,030,000218,603,000159%13.641.05%13.481.43%13.351.35%13.110.24%-0.35%
特 力A/000025.SZ
2021-04-2215.0015.1014.9114.93-0.47%-0.39%-0.97%1,921,60028,800,00079%14.99-0.25%15.11-0.76%15.17-0.24%15.08-0.01%-0.11%
神州数码/000034.SZ
2021-04-2217.7518.1517.6517.992.57%0.45%1.36%9,142,300163,726,000126%17.912.07%17.83-0.22%17.840.60%17.750.02%-0.11%
东旭蓝天/000040.SZ
2021-04-222.702.742.662.67-0.74%-0.67%-2.59%15,109,70040,610,00057%2.69-0.11%2.72-1.31%2.730.66%2.74-0.98%-1.14%
中航善达/000043.SZ
2019-12-1319.9120.4919.7120.251.96%0.51%0.09%7,097,000142,984,00087%20.151.52%20.22-1.08%20.52-0.75%20.230.27%-0.25%
德赛电池/000049.SZ
2021-04-2269.0071.6268.7670.902.32%0.55%2.58%3,665,800258,477,000121%70.512.79%69.591.06%69.110.95%69.120.26%-0.17%
深圳华强/000062.SZ
2021-04-2213.1513.6013.0613.331.21%-0.25%2.78%6,703,20089,580,000106%13.362.34%13.111.27%13.07-0.47%12.970.56%0.68%
国新健康/000503.SZ
2021-04-228.008.007.787.85-1.63%-0.29%-6.06%10,742,20084,571,00042%7.87-1.82%8.07-0.20%8.04-0.30%8.360.28%1.25%
珠海港/000507.SZ
2021-04-225.725.805.665.781.40%0.49%1.87%12,624,70072,619,000104%5.750.33%5.730.07%5.730.23%5.670.39%0.43%
紫光学大/000526.SZ
2021-04-2238.4138.4137.2037.42-2.65%-0.57%1.10%682,10025,671,00089%37.64-0.93%37.71-0.08%37.670.40%37.01-0.12%-0.89%
广宇发展/000537.SZ
2021-04-225.745.785.725.73-0.35%-0.35%0.42%2,797,80016,087,00083%5.750.24%5.76-0.24%5.750.33%5.710.00%-0.12%
中天金融/000540.SZ
2021-04-222.902.912.862.87-0.35%-0.52%-1.41%16,592,80047,866,00067%2.89-0.17%2.90-1.12%2.930.00%2.91-0.17%-0.22%
海德股份/000567.SZ
2021-04-229.489.619.359.41-0.95%-0.85%-8.84%5,920,60056,193,00031%9.49-0.65%9.65-1.30%9.76-0.46%10.32-0.08%1.21%
ST海马/000572.SZ
2021-04-223.913.933.803.81-2.06%-1.09%5.75%25,230,10097,198,00086%3.850.68%3.831.78%3.741.60%3.601.04%1.49%
盐湖集团/000578.SZ
2011-02-1825.5025.5024.3124.44-5.27%-1.22%-1.34%9,690,600239,759,000174%24.74-3.66%25.07-0.08%24.96-0.11%24.770.54%0.87%
哈工智能/000584.SZ
2021-04-228.308.548.228.300.00%-0.74%-0.37%14,899,700124,592,00070%8.360.78%8.40-0.83%8.420.20%8.330.25%0.55%
远大控股/000626.SZ
2021-04-2216.1316.7816.1316.713.47%1.47%-2.42%3,736,10061,525,00082%16.471.72%16.37-1.77%16.87-0.82%17.13-0.10%0.25%
三木集团/000632.SZ
2021-04-223.563.603.563.580.28%-0.03%-3.92%2,151,0007,702,00023%3.580.00%3.60-0.72%3.620.33%3.73-1.77%-0.20%
合金投资/000633.SZ
2021-04-227.437.597.257.28-1.09%-0.97%2.00%10,508,40077,250,000107%7.35-0.07%7.421.01%7.300.95%7.140.66%0.61%
泰达股份/000652.SZ
2021-04-224.134.154.094.11-0.96%-0.05%-0.94%9,524,30039,162,00093%4.11-0.56%4.14-0.55%4.140.15%4.15-0.58%-0.28%
天夏退/000662.SZ
2021-04-090.230.250.220.258.70%5.04%10.13%54,264,00012,909,000200%0.242.59%0.230.86%0.231.75%0.232.25%0.27%
阳 光 城/000671.SZ
2021-04-226.276.346.256.26-0.32%-0.38%-0.33%12,830,40080,631,00052%6.28-0.14%6.30-0.06%6.310.14%6.280.03%0.21%
亚太实业/000691.SZ
2021-04-226.016.145.895.96-1.81%-0.13%1.15%11,687,30069,746,00063%5.97-1.89%6.030.69%5.970.81%5.890.20%0.68%
厦门信达/000701.SZ
2021-04-225.045.054.924.94-1.20%-0.74%-2.49%2,858,30014,225,00071%4.98-0.64%5.02-1.12%5.06-0.02%5.07-0.90%0.00%
黑芝麻/000716.SZ
2021-04-223.283.363.273.320.61%0.09%2.53%9,180,60030,454,00095%3.320.88%3.300.37%3.280.67%3.240.43%0.32%
湖南发展/000722.SZ
2021-04-226.987.046.796.91-1.99%0.30%-3.30%12,682,70087,367,00067%6.89-1.19%7.05-2.01%7.20-0.64%7.15-0.11%0.05%
华闻集团/000793.SZ
2021-04-222.722.752.602.63-3.66%-0.87%-16.32%164,612,600436,641,00055%2.65-2.32%2.79-2.11%3.09-4.13%3.14-0.48%3.27%
*ST长动/000835.SZ
2021-04-221.781.831.771.811.12%0.11%0.11%2,700,6004,882,00082%1.810.28%1.82-0.66%1.820.11%1.810.06%0.01%
中广核技/000881.SZ
2021-04-2211.8212.1011.8211.880.59%-0.59%-7.96%8,738,400104,434,00039%11.951.52%11.86-0.19%11.92-1.25%12.91-0.97%0.17%
山大华特/000915.SZ
2021-04-2228.2528.8828.0428.681.59%0.73%3.85%5,062,400144,134,00054%28.472.17%28.051.48%27.83-0.24%27.620.30%1.90%
中国海诚/002116.SZ
2021-04-226.316.316.216.23-0.48%-0.16%0.23%729,8004,554,00070%6.24-0.10%6.27-0.70%6.280.29%6.220.06%-0.05%
洪涛股份/002325.SZ
2021-04-222.462.492.462.460.00%-0.36%-1.28%4,391,20010,841,00048%2.47-0.20%2.48-0.84%2.51-0.24%2.490.32%0.39%
亚厦股份/002375.SZ
2021-04-227.667.847.637.690.39%-0.39%-0.32%5,174,80039,949,00096%7.720.47%7.73-0.55%7.760.44%7.72-0.30%-0.81%
广田集团/002482.SZ
2021-04-222.682.712.662.680.00%-0.04%-1.43%5,660,40015,175,00066%2.68-0.37%2.71-0.95%2.74-0.04%2.72-0.04%0.20%
中公教育/002607.SZ
2021-04-2225.6426.0425.1125.870.54%0.98%-1.22%14,825,900379,828,000104%25.62-0.21%25.720.29%25.54-0.10%26.19-1.03%-0.84%
瑞和股份/002620.SZ
2021-04-226.006.115.976.071.17%0.10%2.24%4,881,50029,601,00074%6.060.85%6.05-0.18%6.070.65%5.940.34%0.24%
东易日盛/002713.SZ
2021-04-226.997.066.906.990.14%0.22%-3.43%1,894,70013,215,00056%6.98-0.64%7.090.48%7.00-0.26%7.24-0.59%-0.42%
华测检测/300012.SZ
2021-04-2231.7532.1831.2132.041.62%0.77%4.06%16,531,600525,614,000105%31.801.62%31.391.33%31.150.96%30.790.85%0.98%
宁波联合/600051.SH
2021-04-228.008.057.998.00-0.50%-0.11%-2.19%1,582,60012,675,00051%8.01-0.06%8.03-0.30%8.040.17%8.18-1.01%-0.36%
新疆天业/600075.SH
2021-04-227.227.347.157.342.09%1.20%-0.61%19,949,700144,701,00078%7.251.54%7.18-0.03%7.200.27%7.39-1.03%-0.65%
人福医药/600079.SH
2021-04-2231.5032.4631.0831.760.83%-0.11%-2.26%9,353,800297,417,00090%31.800.78%31.60-0.57%31.96-1.20%32.50-0.02%0.38%
ST长投/600119.SH
2021-04-226.706.986.666.822.56%-0.45%2.57%1,673,40011,465,000291%6.853.33%6.772.07%6.731.76%6.651.47%0.23%
东湖高新/600133.SH
2021-04-225.815.855.795.79-0.34%-0.29%-2.71%2,998,30017,411,00031%5.81-0.02%5.84-0.61%5.870.05%5.95-0.39%-0.20%
当代文体/600136.SH
2021-04-226.897.086.816.860.15%-1.22%5.59%7,980,30055,421,000147%6.952.43%6.821.25%6.712.04%6.501.33%0.44%
ST创兴/600193.SH
2021-04-227.107.147.107.120.28%0.00%2.52%1,110,4007,906,00050%7.120.44%7.11-0.53%7.091.98%6.95-0.10%0.32%
江苏吴中/600200.SH
2021-04-226.066.575.906.283.12%1.26%-0.54%75,675,800469,368,000109%6.202.70%6.071.95%6.10-2.73%6.31-0.08%1.72%
*ST罗顿/600209.SH
2021-04-224.154.194.144.170.48%0.29%-2.77%1,056,5004,393,00040%4.160.22%4.20-1.22%4.25-0.58%4.290.28%0.72%
鲁商发展/600223.SH
2021-04-2214.7014.8614.3014.45-1.83%-0.86%5.75%73,111,5001,065,596,000112%14.580.55%14.322.29%14.031.40%13.661.64%1.25%
中恒集团/600252.SH
2021-04-222.882.892.842.85-1.04%-0.56%0.74%12,640,60036,232,00093%2.87-0.24%2.860.14%2.860.35%2.830.25%0.21%
*ST海创/600555.SH
2021-04-221.601.601.561.56-2.50%-1.27%-3.94%7,221,80011,412,00071%1.58-1.56%1.61-1.59%1.63-0.43%1.620.06%0.29%
ST沪科/600608.SH
2021-04-224.434.704.434.653.79%0.52%5.87%5,321,30024,615,000286%4.634.03%4.513.06%4.472.88%4.392.14%0.13%
天宸股份/600620.SH
2021-04-226.246.336.186.21-0.80%-0.31%-1.05%1,974,40012,299,00096%6.23-0.77%6.33-0.52%6.33-0.06%6.28-0.13%-0.07%
光大嘉宝/600622.SH
2021-04-223.283.323.243.25-0.91%-0.94%0.06%9,807,70032,178,000131%3.280.37%3.27-0.12%3.280.31%3.250.15%0.10%
复旦复华/600624.SH
2021-04-227.067.197.067.130.99%-0.15%1.58%4,819,90034,417,000178%7.141.02%7.110.40%7.090.63%7.020.29%0.02%
大众公用/600635.SH
2021-04-223.723.753.713.710.27%-0.38%-0.59%4,554,90016,963,00053%3.720.57%3.73-0.40%3.750.11%3.73-0.32%-0.47%
同达创业/600647.SH
2021-04-2210.8111.0510.7811.041.66%0.48%2.28%1,101,70012,104,000156%10.991.19%10.930.44%10.900.64%10.790.34%0.15%
飞乐音响/600651.SH
2021-04-223.723.763.653.66-1.08%-0.57%-5.01%16,313,00060,054,00070%3.68-2.00%3.76-3.59%3.88-0.23%3.85-0.23%0.56%
ST游久/600652.SH
2021-04-221.591.621.571.58-1.25%-0.82%-2.95%6,314,50010,061,000129%1.59-0.93%1.61-1.29%1.62-0.43%1.63-0.91%0.06%
申华控股/600653.SH
2021-04-221.711.741.691.70-0.58%-0.47%-1.33%12,557,80021,448,00075%1.71-0.64%1.74-0.57%1.740.00%1.720.06%0.00%
*ST航通/600677.SH
2020-04-293.013.013.013.01-5.05%0.00%-23.55%6,655,50020,034,00058%3.01-5.08%3.07-6.12%3.23-14.00%3.94-2.04%-0.53%
退市工新/600701.SH
2021-04-220.380.410.380.405.26%0.25%12.99%12,803,1005,104,000109%0.401.53%0.394.27%0.373.34%0.353.21%3.46%
盛屯矿业/600711.SH
2021-04-226.656.786.636.691.21%-0.31%0.51%39,595,000265,740,00083%6.711.25%6.70-0.31%6.690.51%6.66-0.69%-0.01%
中国高科/600730.SH
2021-04-224.554.744.554.641.75%-0.51%3.09%14,792,60068,991,000222%4.662.55%4.591.42%4.561.43%4.501.03%0.29%
华远地产/600743.SH
2021-04-222.112.132.102.10-0.94%-0.62%-2.10%6,229,70013,165,00052%2.11-0.10%2.13-0.93%2.15-0.09%2.150.00%0.10%
洲际油气/600759.SH
2021-04-222.022.041.992.00-0.99%-0.35%-3.24%29,102,20058,419,00041%2.01-0.05%2.03-1.36%2.06-0.39%2.070.19%0.66%
综艺股份/600770.SH
2021-04-225.265.315.225.260.00%0.04%-0.85%6,714,40035,305,00080%5.260.08%5.29-0.58%5.300.25%5.31-0.71%-0.27%
鲁银投资/600784.SH
2021-04-225.325.385.305.350.56%0.17%-1.51%2,640,00014,099,00048%5.340.17%5.35-0.32%5.350.41%5.43-0.35%-0.41%
轻纺城/600790.SH
2021-04-223.273.273.223.23-0.92%-0.40%-0.71%5,795,60018,795,00079%3.24-0.22%3.26-0.21%3.270.03%3.250.00%0.03%
悦达投资/600805.SH
2021-04-223.843.923.823.880.78%-0.10%1.89%4,555,90017,695,00075%3.880.57%3.89-0.18%3.880.44%3.810.11%0.12%
东方集团/600811.SH
2021-04-223.403.413.353.35-1.18%-0.65%-0.36%19,185,90064,694,00070%3.37-0.24%3.39-0.35%3.370.54%3.36-0.36%-0.76%
宏盛科技/600817.SH
2021-04-2216.3716.3715.8616.18-0.37%0.62%-0.71%3,083,10049,579,000136%16.08-2.11%16.19-1.02%16.31-0.21%16.30-0.31%-0.46%
同济科技/600846.SH
2021-04-229.9010.039.909.970.00%0.03%1.25%3,571,20035,595,00061%9.97-0.17%9.980.43%9.910.48%9.85-0.34%-0.38%
银座股份/600858.SH
2021-04-226.977.026.846.84-1.87%-0.73%-1.50%1,176,9008,109,000117%6.89-2.12%7.00-0.58%7.00-0.06%6.94-0.10%0.05%
梅雁吉祥/600868.SH
2021-04-223.073.083.053.05-0.33%-0.26%-1.36%16,545,90050,592,00049%3.06-0.16%3.08-0.03%3.07-0.07%3.09-0.52%-0.53%
中炬高新/600872.SH
2021-04-2252.0053.5751.1151.74-0.81%-0.83%-1.12%16,749,400873,905,000120%52.180.33%52.290.79%51.750.12%52.33-0.44%0.12%
亚泰集团/600881.SH
2021-04-222.993.012.942.95-1.01%-0.67%0.17%9,418,40027,968,00082%2.97-0.47%2.98-0.13%2.970.34%2.950.03%-0.02%
博闻科技/600883.SH
2021-04-228.728.728.508.55-0.93%-0.51%0.42%891,2007,659,00055%8.59-0.46%8.61-0.21%8.63-0.16%8.510.15%-0.33%
张江高科/600895.SH
2021-04-2218.0018.4517.9218.070.95%-0.93%2.63%18,950,500345,651,000160%18.242.16%18.051.13%17.881.16%17.610.88%0.50%
ST庞大/601258.SH
2021-04-221.541.601.531.593.25%1.86%5.58%77,672,100121,273,00061%1.560.78%1.56-0.83%1.560.64%1.511.07%1.59%
江河集团/601886.SH
2021-04-227.157.367.157.180.00%-0.86%-0.72%10,568,80076,536,000110%7.241.09%7.23-0.58%7.260.07%7.23-0.01%-0.66%
中国汽研/601965.SH
2021-04-2216.0516.6816.0516.281.50%-0.97%1.90%5,402,70088,818,000136%16.442.03%16.420.53%16.240.60%15.980.76%0.56%