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
2019-03-1820.1620.4819.4519.77-0.95%0.04%3.02%933,20018,443,00088%19.761.06%19.53-0.01%19.481.01%19.190.58%0.42%
中国宝安/000009.SZ
2019-03-186.606.686.366.512.84%0.17%2.07%68,937,300448,019,00072%6.502.40%6.39-2.29%6.560.44%6.381.17%2.16%
深物业A/000011.SZ
2019-03-1810.9911.6010.8011.373.08%2.22%4.56%17,960,600199,770,000151%11.121.00%10.980.94%10.921.08%10.870.22%0.27%
特 力A/000025.SZ
2019-03-1832.4033.6532.3833.361.77%0.74%-2.76%6,068,500200,954,00050%33.11-0.13%32.89-0.52%33.59-0.70%34.310.77%1.83%
神州数码/000034.SZ
2019-03-1814.8815.0914.3615.072.38%2.42%-2.19%9,111,900134,077,00043%14.71-1.24%15.00-6.19%15.900.26%15.410.67%1.72%
东旭蓝天/000040.SZ
2019-03-188.778.948.758.902.77%0.69%1.19%36,176,000319,744,00066%8.842.14%8.72-0.79%8.94-0.36%8.800.96%1.06%
中航善达/000043.SZ
2019-03-188.828.958.658.941.25%1.69%-0.46%8,638,80075,942,00075%8.79-0.61%8.85-3.48%9.10-0.13%8.980.25%0.93%
德赛电池/000049.SZ
2019-03-1834.2635.7033.5335.473.62%1.48%2.41%5,811,700203,144,000119%34.952.14%34.630.52%34.820.63%34.630.22%0.35%
深圳华强/000062.SZ
2019-03-1820.7721.3020.7521.131.83%0.78%0.06%4,534,10095,060,00064%20.971.04%20.76-1.01%21.12-0.37%21.120.25%0.53%
国新健康/000503.SZ
2019-03-1820.8621.0719.7821.003.14%2.19%2.43%28,021,600575,847,00092%20.550.51%20.32-0.53%20.520.76%20.50-0.38%0.64%
珠海港/000507.SZ
2019-03-187.627.787.547.782.23%0.92%-1.08%17,379,300133,973,00060%7.711.16%7.63-0.14%7.71-0.13%7.87-0.28%-0.08%
紫光学大/000526.SZ
2019-03-1823.9324.3723.7024.240.00%0.42%1.35%2,576,00062,181,00096%24.140.05%23.96-0.33%24.110.13%23.920.43%0.50%
广宇发展/000537.SZ
2019-03-188.999.308.709.293.57%2.61%6.09%29,725,700269,132,000143%9.051.81%8.921.20%8.851.75%8.760.30%0.49%
中天金融/000540.SZ
2019-03-184.724.894.674.873.62%1.39%0.19%105,397,900506,270,00075%4.801.98%4.740.42%4.770.55%4.86-0.63%0.61%
海德股份/000567.SZ
2019-03-1813.2513.4913.1213.441.05%0.69%-2.42%4,572,70061,036,00046%13.350.23%13.33-2.47%13.83-0.13%13.77-0.04%0.40%
海马汽车/000572.SZ
2019-03-182.722.882.622.782.21%1.05%-0.47%65,709,700180,752,00093%2.753.34%2.680.34%2.73-0.04%2.790.69%1.31%
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
2019-03-188.519.058.459.017.39%2.92%2.25%14,333,000125,469,00084%8.752.66%8.62-0.45%8.810.15%8.810.55%0.91%
远大控股/000626.SZ
2019-03-188.238.618.218.583.75%1.45%-0.66%5,980,70050,579,00065%8.462.11%8.28-1.63%8.60-0.27%8.640.02%0.93%
三木集团/000632.SZ
2019-03-184.724.724.634.720.00%0.92%1.53%10,361,20048,459,000110%4.681.04%4.64-0.30%4.680.26%4.650.39%0.79%
合金投资/000633.SZ
2019-03-185.665.805.505.762.13%0.88%-6.77%12,305,70070,260,00043%5.710.96%5.67-3.56%5.93-0.95%6.180.11%1.20%
泰达股份/000652.SZ
2019-03-184.354.394.224.301.18%0.37%1.61%33,862,900145,078,00070%4.280.05%4.24-1.44%4.290.61%4.230.62%0.91%
天夏智慧/000662.SZ
2019-03-187.497.647.337.620.79%1.89%-4.82%13,054,70097,635,00036%7.48-0.25%7.56-7.67%8.27-1.04%8.010.54%2.48%
阳 光 城/000671.SZ
2019-03-187.998.697.968.618.17%3.35%12.71%72,815,600606,592,000152%8.337.22%7.963.67%7.833.74%7.641.84%1.57%
亚太实业/000691.SZ
2019-03-185.515.635.105.22-2.61%-1.29%3.78%19,384,000102,505,000200%5.291.48%5.202.44%5.142.23%5.031.74%1.03%
厦门信达/000701.SZ
2019-03-187.508.007.467.713.63%0.06%3.49%15,684,200120,848,000130%7.714.25%7.480.66%7.550.88%7.450.98%0.98%
黑芝麻/000716.SZ
2019-03-183.944.323.934.329.92%1.58%12.12%35,583,600151,348,000213%4.258.44%4.065.33%3.994.02%3.853.05%1.43%
湖南发展/000722.SZ
2019-03-188.338.558.018.10-1.34%-0.87%2.12%13,320,600108,848,00081%8.17-1.21%8.140.22%8.161.20%7.930.43%1.22%
华闻传媒/000793.SZ
2019-03-184.454.544.294.402.56%-0.11%0.00%102,383,700450,982,00062%4.412.61%4.33-3.99%4.510.49%4.400.96%1.62%
长城动漫/000835.SZ
2019-03-185.375.375.115.233.56%0.06%-1.51%14,212,90074,293,00080%5.232.67%5.15-0.52%5.220.54%5.310.64%1.66%
中广核技/000881.SZ
2019-03-189.049.158.819.151.67%2.10%-1.51%10,390,20093,117,00074%8.96-1.11%9.00-2.24%9.26-0.58%9.290.36%1.13%
山大华特/000915.SZ
2019-03-1819.6020.4619.5220.403.87%1.62%2.10%6,482,900130,139,00091%20.071.75%19.79-0.07%20.04-0.50%19.980.71%0.48%
中国海诚/002116.SZ
2019-03-1810.1010.399.9510.302.28%0.74%2.70%4,878,90049,882,00069%10.221.15%9.990.86%10.020.16%10.030.52%0.60%
洪涛股份/002325.SZ
2019-03-183.793.863.753.861.58%1.45%0.26%15,775,90060,022,00055%3.810.74%3.77-1.34%3.86-0.31%3.850.50%0.87%
亚厦股份/002375.SZ
2019-03-186.566.746.486.682.14%1.10%0.74%9,078,80059,984,00058%6.611.49%6.53-0.67%6.65-0.17%6.630.44%0.82%
广田集团/002482.SZ
2019-03-186.536.756.416.530.00%0.43%5.58%29,628,900192,639,000114%6.502.85%6.271.08%6.290.91%6.190.86%0.76%
中公教育/002607.SZ
2019-03-1811.7012.1311.6712.093.87%0.79%1.41%23,498,600281,866,00082%12.002.58%11.820.66%11.86-0.09%11.92-0.51%0.96%
瑞和股份/002620.SZ
2019-03-187.147.297.057.291.53%1.38%3.10%9,515,30068,423,000114%7.192.12%7.050.06%7.100.57%7.070.43%0.57%
东易日盛/002713.SZ
2019-03-1818.3819.4818.0119.082.31%2.01%5.87%5,707,800106,761,000141%18.70-1.98%18.611.20%18.331.30%18.020.68%0.37%
华测检测/300012.SZ
2019-03-188.699.118.579.043.20%2.39%6.54%24,796,400218,922,00088%8.831.45%8.651.19%8.641.09%8.490.58%0.73%
宁波联合/600051.SH
2019-03-186.586.826.576.793.98%0.89%2.24%6,329,80042,599,00095%6.733.62%6.52-0.25%6.620.21%6.640.38%0.56%
新疆天业/600075.SH
2019-03-185.565.635.505.632.36%0.86%2.87%15,900,70088,761,000108%5.582.16%5.500.13%5.510.77%5.470.53%0.60%
人福医药/600079.SH
2019-03-1811.1111.4610.9711.413.35%1.46%0.39%18,559,700208,730,00089%11.251.89%11.12-0.49%11.29-0.41%11.370.10%0.43%
长江投资/600119.SH
2019-03-188.108.237.527.98-4.43%2.20%1.38%38,537,700300,907,000157%7.81-5.40%7.97-1.39%7.97-0.13%7.870.45%1.25%
东湖高新/600133.SH
2019-03-187.607.607.157.52-0.40%1.61%2.37%27,578,400204,114,00063%7.40-2.31%7.45-2.46%7.580.65%7.350.51%0.98%
当代明诚/600136.SH
2019-03-1812.9413.5912.7013.243.68%0.64%9.11%11,883,900156,344,00093%13.162.82%13.16-3.27%13.381.80%12.142.37%3.18%
*ST创兴/600193.SH
2019-03-184.344.444.254.383.55%0.34%6.88%11,319,80049,416,000152%4.375.33%4.202.71%4.172.23%4.101.44%0.94%
江苏吴中/600200.SH
2019-03-188.258.258.048.231.48%0.78%-1.30%11,037,30090,136,00045%8.170.54%8.13-1.96%8.42-1.29%8.340.90%1.95%
*ST罗顿/600209.SH
2019-03-184.284.434.284.403.77%0.69%2.21%7,294,60031,880,00074%4.373.21%4.31-1.73%4.390.23%4.310.70%0.91%
鲁商置业/600223.SH
2019-03-183.773.833.763.832.13%0.76%2.63%6,888,10026,182,00068%3.801.01%3.78-1.36%3.810.45%3.730.54%0.85%
中恒集团/600252.SH
2019-03-183.183.273.153.272.83%1.58%-0.34%26,502,40085,304,00062%3.221.23%3.20-1.08%3.260.06%3.280.21%0.78%
海航创新/600555.SH
2019-03-183.423.443.323.430.29%1.33%2.51%32,625,000110,435,00085%3.391.32%3.33-0.12%3.390.45%3.350.72%0.91%
ST沪科/600608.SH
2019-03-184.925.104.905.082.83%1.48%5.79%2,414,30012,085,00088%5.011.62%4.911.43%4.871.21%4.800.67%0.61%
天宸股份/600620.SH
2019-03-187.227.697.037.575.43%2.45%7.47%26,050,400192,488,000174%7.392.11%7.241.25%7.201.64%7.041.44%1.32%
光大嘉宝/600622.SH
2019-03-188.248.327.948.281.47%1.25%1.92%21,761,800177,966,000101%8.181.78%7.991.00%7.981.93%8.12-0.66%-0.19%
复旦复华/600624.SH
2019-03-1811.2512.0910.7512.0910.01%4.09%24.46%245,102,2002,846,834,000384%11.628.41%10.986.26%10.929.84%9.7111.87%3.75%
大众公用/600635.SH
2019-03-187.207.356.847.27-4.34%2.90%0.86%253,796,1001,792,951,00091%7.07-6.03%7.26-3.80%7.450.08%7.211.18%2.27%
同达创业/600647.SH
2019-03-1814.7615.0014.6614.87-0.87%0.47%1.41%2,103,10031,125,000105%14.80-1.16%14.78-0.20%14.780.32%14.660.30%0.50%
飞乐音响/600651.SH
2019-03-187.547.546.176.43-6.13%-3.81%8.36%155,103,3001,036,920,000196%6.69-2.41%6.494.19%6.265.67%5.934.00%4.93%
游久游戏/600652.SH
2019-03-184.824.824.464.75-4.04%2.70%-2.80%45,839,900212,022,00073%4.63-7.67%4.84-7.05%5.140.12%4.890.56%2.26%
申华控股/600653.SH
2019-03-182.622.652.512.640.76%1.85%0.19%42,964,800111,383,00075%2.59-1.60%2.59-0.31%2.62-0.15%2.640.34%0.98%
航天通信/600677.SH
2019-03-1816.1116.6515.6816.52-3.11%1.80%2.69%64,271,8001,043,026,00096%16.23-9.17%17.02-0.12%16.640.64%16.090.50%0.64%
*ST工新/600701.SH
2019-03-182.642.722.582.693.07%2.01%-0.11%25,251,60066,599,00084%2.641.62%2.590.19%2.63-0.08%2.690.19%0.98%
盛屯矿业/600711.SH
2019-03-186.366.466.296.442.22%0.94%1.61%94,647,100603,881,00094%6.381.98%6.310.53%6.300.88%6.340.43%0.80%
中国高科/600730.SH
2019-03-187.407.406.797.00-2.51%-0.54%8.81%51,256,000360,735,000173%7.040.21%6.803.02%6.682.75%6.432.70%1.78%
华远地产/600743.SH
2019-03-182.993.082.953.073.37%1.29%1.66%29,420,00089,180,00096%3.031.68%3.000.30%3.000.57%3.020.03%0.28%
洲际油气/600759.SH
2019-03-183.393.523.333.503.86%1.69%5.74%87,226,600300,212,000112%3.443.58%3.361.17%3.351.46%3.310.95%0.91%
综艺股份/600770.SH
2019-03-187.147.236.957.23-0.14%1.97%1.13%30,083,800213,300,00053%7.09-0.39%7.08-3.36%7.32-0.15%7.150.96%1.90%
鲁银投资/600784.SH
2019-03-186.156.215.996.102.01%0.23%-1.02%11,736,00071,429,00065%6.092.65%5.97-4.33%6.26-0.11%6.160.44%1.17%
轻纺城/600790.SH
2019-03-184.054.194.034.162.97%0.97%0.53%19,441,50080,108,00094%4.122.11%4.07-0.05%4.100.12%4.14-0.12%0.16%
悦达投资/600805.SH
2019-03-185.856.045.855.923.32%-0.02%2.53%14,064,30083,276,00073%5.923.41%5.79-0.26%5.870.07%5.770.73%0.80%
东方集团/600811.SH
2019-03-184.134.204.104.202.69%1.16%-0.33%32,759,000136,030,00061%4.151.15%4.12-0.89%4.20-0.07%4.210.00%0.28%
ST宏盛/600817.SH
2019-03-188.058.348.048.221.99%0.07%1.72%1,672,20013,735,000107%8.213.73%8.031.01%8.060.81%8.080.12%0.57%
同济科技/600846.SH
2019-03-1810.7110.719.9710.204.72%-2.67%8.82%142,601,0001,494,423,000273%10.4810.36%9.996.64%9.755.83%9.374.38%1.19%
银座股份/600858.SH
2019-03-185.675.815.635.802.47%1.26%-0.22%3,451,00019,767,00058%5.731.33%5.66-1.07%5.78-0.40%5.810.22%0.78%
梅雁吉祥/600868.SH
2019-03-184.124.174.044.151.72%0.78%-4.22%50,103,800206,352,00032%4.120.44%4.07-2.19%4.26-0.58%4.330.79%2.63%
中炬高新/600872.SH
2019-03-1831.7132.9931.5632.622.61%0.37%3.00%10,547,200342,785,00092%32.503.12%31.722.61%31.330.69%31.67-0.45%-0.10%
亚泰集团/600881.SH
2019-03-183.923.993.883.982.05%1.12%-1.19%22,803,80089,762,00066%3.940.64%3.93-1.06%4.01-0.17%4.030.08%0.46%
博闻科技/600883.SH
2019-03-187.607.687.447.63-0.13%0.90%1.21%3,561,70026,934,00080%7.560.63%7.51-0.33%7.57-0.25%7.540.52%0.73%
张江高科/600895.SH
2019-03-1825.2025.2022.7924.20-4.42%3.33%5.48%142,572,8003,338,994,000118%23.42-8.59%24.79-2.13%24.641.40%22.941.44%2.02%
庞大集团/601258.SH
2019-03-181.801.821.751.821.68%1.34%-5.45%164,114,600294,764,00043%1.800.17%1.80-3.01%1.88-0.63%1.93-0.10%1.22%
江河集团/601886.SH
2019-03-189.599.629.309.60-1.44%1.53%7.17%23,942,500226,381,000103%9.46-2.41%9.491.34%9.321.37%8.961.47%0.89%
中国汽研/601965.SH
2019-03-187.998.167.928.142.52%1.06%1.51%5,164,90041,603,00063%8.061.46%8.01-1.09%8.040.43%8.020.10%-0.09%