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
国农科技/000004.SZ
2020-09-3022.9823.4422.8023.090.39%-0.04%-3.53%1,253,70028,959,00047%23.100.76%23.040.04%23.04-0.51%23.940.17%0.16%
中国宝安/000009.SZ
2020-09-306.977.046.937.000.57%0.09%-3.34%26,342,200184,232,00055%6.990.66%6.920.67%6.91-0.89%7.24-0.15%0.13%
深物业A/000011.SZ
2020-09-3017.7118.0017.4217.861.19%0.75%-0.15%12,934,500229,291,00074%17.732.13%17.420.44%17.48-0.53%17.890.50%0.44%
特 力A/000025.SZ
2020-09-3020.5120.5520.0220.09-1.81%-0.88%-7.01%3,878,40078,609,00052%20.27-0.90%20.48-0.38%20.56-1.15%21.60-0.02%0.15%
神州数码/000034.SZ
2020-09-3025.4225.9324.3825.251.16%0.31%3.45%29,615,400745,503,000157%25.172.90%24.581.97%24.490.79%24.410.88%0.05%
东旭蓝天/000040.SZ
2020-09-303.143.253.133.171.28%-0.03%-7.04%24,698,20078,317,00040%3.170.99%3.16-0.69%3.22-1.95%3.41-0.47%0.26%
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
2020-09-3049.6049.6048.5348.90-0.99%-0.25%-1.74%701,00034,364,00051%49.02-0.30%48.950.09%49.00-0.33%49.76-0.14%-0.47%
深圳华强/000062.SZ
2020-09-3013.4413.7013.3813.470.22%-0.34%-4.40%2,157,90029,167,00067%13.52-0.12%13.49-0.38%13.63-0.64%14.09-0.38%-0.26%
国新健康/000503.SZ
2020-09-3011.1811.1810.8911.00-0.81%-0.24%-2.73%4,298,20047,394,00082%11.03-0.56%11.050.29%11.05-0.77%11.31-0.44%-0.43%
珠海港/000507.SZ
2020-09-305.565.595.535.570.36%0.16%-3.33%3,272,90018,202,00056%5.56-0.61%5.59-0.64%5.64-1.10%5.76-0.19%-0.02%
紫光学大/000526.SZ
2020-09-3054.4957.3052.0055.643.34%1.48%-2.15%3,310,900181,531,000258%54.830.46%54.90-0.63%55.27-1.33%56.86-1.79%-0.84%
广宇发展/000537.SZ
2020-09-306.766.786.606.69-1.04%-0.18%-5.79%5,686,90038,116,00087%6.70-1.34%6.77-0.73%6.83-1.36%7.10-0.84%-0.46%
中天金融/000540.SZ
2020-09-303.403.413.343.35-1.18%-0.89%-3.71%22,116,50074,746,00065%3.38-0.82%3.40-0.47%3.41-0.70%3.48-0.09%0.06%
海德股份/000567.SZ
2020-09-3010.4410.8410.3410.440.29%-1.34%-3.52%4,243,30044,904,00089%10.580.44%10.530.24%10.53-0.40%10.82-0.87%-0.13%
ST海马/000572.SZ
2020-09-302.902.972.852.921.39%-0.38%1.04%11,735,50034,397,00047%2.93-0.61%2.920.52%2.890.59%2.890.10%0.73%
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
2020-09-306.286.356.196.22-0.96%-0.51%-0.21%2,331,90014,578,00076%6.25-0.90%6.250.32%6.23-0.13%6.230.21%-0.27%
远大控股/000626.SZ
2020-09-306.816.826.266.46-5.97%0.42%-8.36%5,409,90034,800,000202%6.43-7.67%6.65-6.20%6.80-5.54%7.05-2.27%-0.24%
三木集团/000632.SZ
2020-09-304.214.224.164.190.00%-0.10%-3.79%1,161,1004,870,00060%4.19-0.52%4.21-0.45%4.24-0.93%4.36-0.28%-0.39%
合金投资/000633.SZ
2020-09-304.204.224.114.14-0.72%-0.29%-5.44%7,396,80030,708,00063%4.15-0.72%4.18-0.71%4.22-1.19%4.38-1.22%-1.14%
泰达股份/000652.SZ
2020-09-305.155.165.085.10-0.58%-0.41%-5.54%12,122,30062,079,00045%5.12-0.66%5.15-1.12%5.23-2.00%5.40-0.13%-0.09%
*ST天夏/000662.SZ
2020-09-301.411.461.401.420.71%-0.70%-3.79%9,593,30013,722,00080%1.431.35%1.42-0.14%1.43-0.76%1.48-0.54%-0.92%
阳 光 城/000671.SZ
2020-09-307.327.357.187.310.41%0.81%-5.76%27,694,700200,808,00061%7.25-1.01%7.34-0.92%7.43-1.29%7.76-0.67%0.24%
亚太实业/000691.SZ
2020-09-305.085.175.055.080.00%-0.43%-4.74%2,266,40011,563,00056%5.10-0.72%5.12-1.29%5.25-1.45%5.33-0.09%-0.16%
厦门信达/000701.SZ
2020-09-305.915.945.685.75-2.71%-0.84%-2.31%4,849,30028,120,000116%5.80-2.67%5.860.31%5.82-0.29%5.89-0.41%-0.59%
黑芝麻/000716.SZ
2020-09-303.593.613.553.55-1.11%-0.73%-5.51%5,010,90017,921,00067%3.58-0.78%3.60-1.07%3.67-1.13%3.76-0.53%-0.60%
湖南发展/000722.SZ
2020-09-306.776.956.776.811.04%-0.42%-5.87%4,041,10027,638,00040%6.841.36%6.82-1.72%7.05-2.38%7.24-0.07%0.35%
华闻集团/000793.SZ
2020-09-303.103.273.033.2710.10%1.27%4.71%40,475,300130,677,000190%3.238.47%3.134.62%3.091.68%3.120.35%-0.37%
*ST长动/000835.SZ
2020-09-302.022.041.941.97-3.43%-0.51%-5.38%5,378,60010,647,000108%1.98-2.94%2.04-1.45%2.05-1.21%2.08-0.57%-0.69%
中广核技/000881.SZ
2020-09-309.409.679.339.501.39%0.15%0.83%5,173,10049,073,00095%9.490.98%9.470.57%9.400.02%9.420.18%-0.12%
山大华特/000915.SZ
2020-09-3027.3027.3126.7926.960.30%-0.46%0.04%2,020,60054,726,00094%27.080.52%26.730.53%26.70-0.06%26.95-0.23%-0.61%
中国海诚/002116.SZ
2020-09-307.147.157.007.01-1.96%-0.83%-4.82%2,091,30014,784,00060%7.07-0.88%7.13-2.36%7.26-1.10%7.37-0.15%0.03%
洪涛股份/002325.SZ
2020-09-303.113.133.093.10-0.32%-0.26%-2.85%5,517,40017,150,00073%3.11-0.35%3.12-0.42%3.14-0.70%3.19-0.34%-0.45%
亚厦股份/002375.SZ
2020-09-3010.0510.389.839.94-1.09%-1.21%-9.41%11,042,100111,108,00073%10.060.30%10.17-0.65%10.41-1.64%10.97-1.36%-1.41%
广田集团/002482.SZ
2020-09-303.483.493.413.44-0.29%-0.43%-2.82%4,473,70015,456,00072%3.46-0.32%3.480.61%3.47-0.49%3.54-0.37%-0.73%
中公教育/002607.SZ
2020-09-3032.8033.1632.2832.63-0.15%-0.36%3.38%5,526,300180,969,00053%32.75-0.30%32.540.88%32.371.00%31.56-0.17%-0.97%
瑞和股份/002620.SZ
2020-09-305.885.905.785.82-1.02%-0.43%-4.31%2,014,70011,776,00082%5.85-0.65%5.86-0.71%5.93-0.77%6.08-0.48%-0.49%
东易日盛/002713.SZ
2020-09-307.757.847.337.720.92%0.67%-5.48%1,583,30012,142,00082%7.67-0.62%7.74-1.20%7.84-1.51%8.17-0.57%-0.25%
华测检测/300012.SZ
2020-09-3024.3924.5824.2124.430.08%0.15%1.65%9,444,700230,380,00088%24.39-0.77%24.420.14%24.300.11%24.030.25%-0.29%
宁波联合/600051.SH
2020-09-3010.1910.1910.0410.170.20%0.46%0.38%3,215,90032,553,00072%10.12-0.87%10.100.64%10.07-0.59%10.130.00%-0.23%
新疆天业/600075.SH
2020-09-306.426.436.256.32-0.78%-0.25%-3.30%4,396,00027,854,00050%6.34-0.10%6.33-0.27%6.39-0.75%6.54-0.08%0.29%
人福医药/600079.SH
2020-09-3031.3933.2231.0932.223.14%-0.58%-0.08%9,302,200301,466,000128%32.413.62%31.880.84%32.06-0.77%32.25-0.30%-0.38%
ST长投/600119.SH
2020-09-308.558.798.538.631.29%-0.16%-0.45%729,5006,306,00079%8.641.58%8.59-0.95%8.65-0.44%8.670.01%-0.01%
东湖高新/600133.SH
2020-09-305.925.925.815.81-1.36%-0.80%-2.70%5,134,10030,069,00064%5.86-0.54%5.930.05%5.91-0.47%5.97-0.15%-0.26%
当代文体/600136.SH
2020-09-306.987.076.866.880.15%-1.04%-0.72%6,294,60043,763,000111%6.951.05%6.851.62%6.790.07%6.93-0.22%-1.00%
ST创兴/600193.SH
2020-09-304.674.744.654.66-0.85%-0.70%-2.59%415,7001,951,00075%4.69-0.26%4.690.06%4.71-0.32%4.78-0.44%-0.21%
江苏吴中/600200.SH
2020-09-305.996.015.845.89-1.67%-0.76%-3.82%5,091,90030,221,00077%5.94-1.15%5.99-0.89%6.04-0.85%6.12-0.15%-0.14%
ST罗顿/600209.SH
2020-09-305.175.255.045.160.39%0.10%-1.62%1,852,7009,550,00081%5.16-0.39%5.19-0.80%5.26-0.79%5.250.02%0.04%
鲁商发展/600223.SH
2020-09-309.729.799.559.66-0.82%0.00%-4.34%10,738,100103,729,00073%9.66-2.06%9.81-0.87%9.91-0.95%10.10-0.24%-0.41%
中恒集团/600252.SH
2020-09-303.283.293.223.23-1.52%-0.71%-3.50%9,990,00032,499,00083%3.25-0.97%3.28-0.79%3.31-0.84%3.35-0.36%-0.41%
*ST海创/600555.SH
2020-09-301.861.891.821.84-1.08%-0.22%-2.28%4,611,1008,503,00043%1.840.11%1.840.55%1.840.38%1.88-1.93%-0.05%
ST沪科/600608.SH
2020-09-304.354.364.324.340.00%0.02%-1.72%430,1001,866,00053%4.340.12%4.34-0.23%4.36-0.46%4.42-0.25%-0.28%
天宸股份/600620.SH
2020-09-307.817.937.437.50-4.70%-1.57%-7.99%5,929,80045,187,000146%7.62-3.25%7.72-3.45%7.89-3.29%8.15-1.09%-0.35%
光大嘉宝/600622.SH
2020-09-303.853.853.783.79-0.79%-0.32%-4.32%7,656,10029,112,00087%3.80-0.71%3.82-0.50%3.85-0.77%3.96-0.55%-0.29%
复旦复华/600624.SH
2020-09-308.578.858.568.610.70%-1.13%-2.48%4,042,60035,202,000107%8.711.65%8.630.00%8.70-0.36%8.83-0.57%-0.46%
大众公用/600635.SH
2020-09-304.354.354.284.28-0.93%-0.60%-4.04%6,828,20029,402,00061%4.31-0.51%4.32-0.58%4.36-0.62%4.46-0.20%-0.32%
同达创业/600647.SH
2020-09-3014.2214.3614.0614.260.00%0.65%-1.42%433,3006,139,00073%14.17-0.47%14.130.08%14.18-0.71%14.47-0.17%-0.34%
*ST飞乐/600651.SH
2020-09-303.883.883.833.84-0.26%-0.31%0.08%2,727,90010,508,00083%3.85-0.26%3.870.05%3.850.13%3.840.05%-0.07%
ST游久/600652.SH
2020-09-302.072.082.052.06-0.96%0.05%-1.81%3,621,2007,456,00082%2.06-0.63%2.060.00%2.07-0.53%2.10-0.43%-0.73%
申华控股/600653.SH
2020-09-301.901.911.891.900.53%0.16%-2.56%3,803,8007,214,00024%1.90-0.21%1.90-0.68%1.95-0.10%1.95-0.15%-0.75%
*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%
*ST工新/600701.SH
2020-04-281.271.291.171.17-4.88%-4.65%-0.51%26,824,80032,919,000163%1.232.85%1.203.63%1.162.29%1.18-0.25%-1.79%
盛屯矿业/600711.SH
2020-09-305.365.385.185.25-2.23%-0.19%-9.53%25,998,400136,751,00068%5.26-2.10%5.30-0.84%5.41-2.91%5.80-1.58%-0.48%
中国高科/600730.SH
2020-09-304.624.654.554.600.00%-0.17%-4.01%2,805,30012,927,00065%4.61-0.09%4.60-0.52%4.66-0.85%4.79-0.68%-0.73%
华远地产/600743.SH
2020-09-302.192.202.172.18-0.46%-0.09%-4.26%6,133,00013,384,00043%2.18-0.41%2.19-0.63%2.22-1.25%2.28-0.22%-0.21%
洲际油气/600759.SH
2020-09-301.991.991.951.96-1.01%-0.36%-4.53%7,504,00014,764,00050%1.97-0.71%1.97-0.35%1.99-0.65%2.05-0.73%-0.50%
综艺股份/600770.SH
2020-09-305.956.025.865.940.17%-0.15%-2.27%10,415,40061,961,00076%5.95-0.60%5.960.34%5.95-0.50%6.08-0.25%-0.51%
鲁银投资/600784.SH
2020-09-305.295.355.185.20-1.33%-0.88%-4.09%3,761,60019,734,00092%5.25-1.96%5.31-0.99%5.35-1.16%5.42-0.40%-0.22%
轻纺城/600790.SH
2020-09-303.193.213.183.200.31%0.03%-1.69%5,112,70016,356,00074%3.200.00%3.200.03%3.20-0.40%3.26-0.25%-0.26%
悦达投资/600805.SH
2020-09-304.074.104.064.06-0.25%-0.32%-8.62%2,415,7009,838,00023%4.070.00%4.07-0.07%4.09-0.66%4.44-0.14%0.27%
东方集团/600811.SH
2020-09-303.863.863.753.77-2.08%-0.66%-6.15%24,765,20093,996,00063%3.80-1.63%3.83-0.73%3.88-0.97%4.02-0.62%-0.74%
ST宏盛/600817.SH
2020-09-3011.2011.3810.9511.302.54%1.26%-3.35%787,5008,788,00051%11.161.72%11.11-1.67%11.40-0.81%11.69-0.21%0.13%
同济科技/600846.SH
2020-09-309.179.319.109.301.42%1.12%-2.41%7,867,80072,364,00058%9.20-0.05%9.180.33%9.20-0.80%9.53-0.30%0.14%
银座股份/600858.SH
2020-09-307.057.056.926.97-0.29%-0.13%-3.15%1,401,4009,780,00029%6.98-0.10%7.01-2.19%7.20-0.59%7.200.03%0.23%
梅雁吉祥/600868.SH
2020-09-303.053.063.033.030.00%-0.43%-2.73%11,281,90034,327,00074%3.040.03%3.04-0.30%3.06-0.55%3.12-0.54%-0.44%
中炬高新/600872.SH
2020-09-3063.9567.1063.5765.502.55%-0.43%1.65%6,797,300447,127,000110%65.783.21%64.741.23%64.210.54%64.44-0.14%-0.78%
亚泰集团/600881.SH
2020-09-303.323.363.213.340.60%0.91%-4.30%19,159,40063,423,00094%3.31-0.90%3.33-0.75%3.35-1.73%3.49-0.31%0.07%
博闻科技/600883.SH
2020-09-307.988.097.727.84-1.63%-0.14%-3.76%1,902,60014,937,000100%7.85-1.58%7.90-0.73%7.96-0.69%8.15-0.54%-0.73%
张江高科/600895.SH
2020-09-3019.3619.4318.8318.97-1.81%-0.65%-4.40%9,647,400184,217,00083%19.10-1.50%19.24-0.52%19.34-0.96%19.84-0.39%-0.31%
ST庞大/601258.SH
2020-09-301.111.121.101.11-0.89%0.09%-0.09%19,388,20021,497,00066%1.110.27%1.100.18%1.10-0.18%1.11-0.18%-0.22%
江河集团/601886.SH
2020-09-305.895.945.735.75-2.21%-1.37%-3.78%4,767,70027,798,000124%5.83-1.50%5.87-0.56%5.90-0.66%5.98-0.45%-0.46%
中国汽研/601965.SH
2020-09-3011.6712.3111.6012.184.28%1.78%1.99%5,125,50061,336,000104%11.972.01%11.721.53%11.630.24%11.94-0.23%-0.59%