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
2020-04-0130.6631.0430.2030.20-1.02%-1.34%-8.33%2,814,90086,161,00066%30.61-1.35%30.81-1.87%31.56-1.62%32.94-1.80%-1.87%
中国宝安/000009.SZ
2020-04-015.946.285.936.073.23%-0.59%-1.83%82,917,400506,321,00093%6.112.57%6.01-0.03%6.10-1.90%6.18-0.52%-1.60%
深物业A/000011.SZ
2020-04-018.338.428.138.16-1.81%-1.37%-1.56%2,568,20021,248,00051%8.270.00%8.20-0.39%8.28-0.96%8.290.25%0.26%
特 力A/000025.SZ
2020-04-0117.7618.5917.6618.081.80%-0.96%-0.56%4,477,50081,739,000156%18.261.97%18.070.08%18.18-0.42%18.180.06%-0.59%
神州数码/000034.SZ
2020-04-0125.0725.7524.6324.66-1.87%-2.22%-14.51%17,614,900444,261,00045%25.22-1.00%25.09-4.60%26.72-2.77%28.84-2.49%-0.11%
东旭蓝天/000040.SZ
2020-04-013.283.353.263.29-0.60%-0.66%-4.78%16,361,90054,195,00059%3.31-1.02%3.33-1.60%3.40-1.42%3.46-1.12%-1.26%
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
2020-04-0134.1035.4834.0034.832.14%-0.25%-2.20%5,125,000178,945,00099%34.921.49%34.35-0.33%34.77-1.67%35.61-0.75%-1.55%
深圳华强/000062.SZ
2020-04-0111.9012.1711.8011.940.08%-0.53%-0.87%2,809,70033,727,00073%12.000.27%11.93-0.96%12.06-0.48%12.05-0.24%-0.86%
国新健康/000503.SZ
2020-04-0112.3412.8012.3412.41-1.19%-0.94%-7.61%10,363,100129,826,00087%12.53-1.89%12.76-2.39%13.09-2.30%13.43-1.05%-1.19%
珠海港/000507.SZ
2020-04-015.055.095.025.02-1.18%-0.65%-1.53%4,555,90023,021,00051%5.05-0.63%5.06-0.79%5.10-0.47%5.10-0.35%-0.32%
紫光学大/000526.SZ
2020-04-0140.1040.4738.9938.99-2.13%-1.34%-11.02%1,085,00042,879,00041%39.52-0.66%39.99-2.87%41.63-1.82%43.82-1.48%0.07%
广宇发展/000537.SZ
2020-04-016.626.756.556.650.30%-0.40%-0.48%5,867,20039,173,00053%6.680.05%6.64-0.81%6.70-0.45%6.68-0.86%-0.85%
中天金融/000540.SZ
2020-04-013.103.143.043.06-1.61%-1.13%-6.76%34,100,400105,535,00072%3.10-1.43%3.14-2.09%3.21-1.78%3.28-0.88%-1.30%
海德股份/000567.SZ
2020-04-019.9710.309.659.96-0.90%0.46%5.24%17,633,800174,822,000108%9.910.43%9.840.01%9.870.95%9.461.04%0.13%
*ST 海马/000572.SZ
2020-04-012.052.082.012.02-2.88%-1.46%-4.45%21,596,90044,282,00098%2.05-1.87%2.10-1.55%2.12-1.03%2.11-0.84%-1.03%
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
2020-04-015.405.475.315.34-1.29%-1.07%-6.15%2,953,90015,946,00050%5.400.32%5.37-1.79%5.52-1.87%5.69-1.37%-1.15%
远大控股/000626.SZ
2020-04-016.987.066.906.90-1.43%-1.16%-4.39%1,775,30012,393,00072%6.98-0.73%7.02-1.56%7.15-1.37%7.22-0.39%-1.10%
三木集团/000632.SZ
2020-04-014.304.374.284.290.00%-0.88%-6.37%2,429,60010,515,00052%4.330.21%4.32-1.64%4.43-1.03%4.58-1.84%-1.48%
合金投资/000633.SZ
2020-04-013.533.603.473.530.57%-0.42%1.00%4,891,10017,338,000133%3.551.43%3.490.46%3.500.06%3.500.06%-0.76%
泰达股份/000652.SZ
2020-04-018.999.138.608.74-5.82%-0.74%-7.03%140,491,6001,236,972,00069%8.81-7.15%9.43-1.15%9.340.18%9.40-2.42%-2.61%
天夏智慧/000662.SZ
2020-04-013.323.673.303.679.88%2.40%3.91%37,431,300134,150,000133%3.586.76%3.480.99%3.52-2.14%3.530.26%-0.83%
阳 光 城/000671.SZ
2020-04-016.997.206.926.93-0.86%-1.46%2.29%15,756,600110,820,00052%7.03-0.14%7.09-0.13%7.041.02%6.780.07%-0.95%
亚太实业/000691.SZ
2020-04-013.683.693.623.640.28%-0.27%-5.82%2,106,4007,688,00047%3.65-0.27%3.66-2.64%3.80-1.73%3.87-0.13%-0.18%
厦门信达/000701.SZ
2020-04-014.184.584.164.200.00%-1.91%-4.33%5,277,00022,596,00070%4.281.49%4.24-1.33%4.33-1.12%4.39-0.54%-2.23%
黑芝麻/000716.SZ
2020-04-014.264.274.034.11-5.08%-1.23%1.73%53,514,800222,676,000116%4.16-1.98%4.170.56%4.140.27%4.040.95%-0.11%
湖南发展/000722.SZ
2020-04-015.725.735.655.65-0.88%-0.70%-1.86%1,707,5009,716,00064%5.69-0.39%5.71-1.23%5.78-0.31%5.76-0.19%-0.61%
华闻集团/000793.SZ
2020-04-013.183.233.093.14-1.88%-0.79%-1.20%34,820,500110,224,00074%3.17-3.18%3.23-1.28%3.250.22%3.18-0.13%-0.63%
长城动漫/000835.SZ
2020-04-013.223.333.133.23-0.92%-0.43%-9.98%7,117,30023,092,00085%3.24-1.31%3.31-3.07%3.44-2.91%3.59-1.51%-1.23%
中广核技/000881.SZ
2020-04-016.676.836.656.720.00%-0.40%-6.34%4,648,10031,363,00051%6.75-1.01%6.84-3.07%7.06-1.05%7.18-0.86%-1.88%
山大华特/000915.SZ
2020-04-0123.1523.8822.9423.321.17%-0.62%3.57%3,307,10077,605,00078%23.471.51%22.900.84%22.850.68%22.52-0.31%-1.48%
中国海诚/002116.SZ
2020-04-017.537.607.447.45-1.46%-1.02%-1.69%1,470,40011,067,00083%7.53-0.67%7.55-1.59%7.66-0.43%7.58-0.03%-0.94%
洪涛股份/002325.SZ
2020-04-013.053.183.033.060.00%-1.10%0.82%10,657,50032,976,000136%3.091.38%3.070.76%3.060.43%3.040.03%-0.88%
亚厦股份/002375.SZ
2020-04-016.826.946.686.69-3.46%-1.47%2.36%10,429,20070,810,00064%6.79-2.13%6.880.76%6.750.88%6.540.48%0.69%
广田集团/002482.SZ
2020-04-013.693.713.623.64-1.09%-0.74%-2.47%5,316,90019,499,00072%3.67-1.21%3.70-1.55%3.74-0.40%3.73-0.64%-0.96%
中公教育/002607.SZ
2020-04-0122.7722.8022.0022.10-2.94%-0.86%-3.91%8,870,100197,719,00063%22.29-0.96%22.33-0.89%22.60-0.87%23.00-0.18%0.28%
瑞和股份/002620.SZ
2020-04-015.535.625.515.53-0.18%-0.49%-2.86%2,142,80011,908,00073%5.56-0.22%5.57-2.03%5.68-0.74%5.69-0.21%-0.39%
东易日盛/002713.SZ
2020-04-016.276.336.156.271.46%0.18%-2.15%2,293,20014,354,00075%6.26-0.40%6.27-1.24%6.36-0.87%6.41-0.90%-2.18%
华测检测/300012.SZ
2020-04-0115.3015.5215.1115.23-0.78%-0.39%3.61%10,649,100162,820,00048%15.29-0.03%15.20-0.22%15.271.15%14.70-0.31%-0.74%
宁波联合/600051.SH
2020-04-016.406.456.216.23-4.15%-1.27%-0.53%9,664,60060,983,00080%6.31-1.85%6.33-0.78%6.38-0.16%6.26-0.65%0.29%
新疆天业/600075.SH
2020-04-014.825.014.824.83-2.03%-1.59%0.27%8,968,00044,017,000118%4.911.09%4.84-0.33%4.870.17%4.820.23%-0.92%
人福医药/600079.SH
2020-03-2013.6413.6613.3813.601.64%0.32%-1.54%8,702,200117,980,00048%13.562.06%13.490.75%13.49-0.21%13.81-0.56%-0.40%
*ST长投/600119.SH
2020-04-015.555.615.495.50-1.43%-1.03%-3.03%1,672,9009,296,00060%5.56-0.57%5.56-1.02%5.61-0.21%5.67-0.11%-0.19%
东湖高新/600133.SH
2020-04-015.735.935.475.66-1.91%-0.98%-0.58%30,321,800173,307,00068%5.72-2.74%5.84-1.07%5.850.50%5.690.21%-1.22%
当代明诚/600136.SH
2020-04-018.288.638.288.500.83%-0.12%-6.76%5,440,20046,297,00056%8.51-0.57%8.58-2.16%8.82-1.87%9.12-1.91%-1.47%
ST创兴/600193.SH
2020-04-013.413.443.373.40-0.87%0.12%-1.19%1,576,7005,354,000120%3.40-0.99%3.41-0.73%3.43-0.46%3.44-0.66%-0.40%
江苏吴中/600200.SH
2020-04-016.516.836.416.690.90%1.03%-4.50%22,015,800145,787,00071%6.62-1.69%6.77-2.84%6.99-1.17%7.01-0.54%-1.32%
ST罗顿/600209.SH
2020-04-013.613.663.553.664.87%1.10%14.55%3,877,00014,036,00066%3.624.66%3.433.19%3.322.03%3.201.30%0.48%
鲁商发展/600223.SH
2020-04-016.616.846.616.710.15%-0.59%-3.55%16,517,800111,497,00052%6.75-1.30%6.84-3.77%7.05-0.26%6.96-0.29%-1.81%
中恒集团/600252.SH
2020-04-013.203.213.143.15-1.87%-0.82%-3.37%22,086,80070,139,00062%3.18-1.27%3.21-1.98%3.30-0.51%3.26-0.15%-0.92%
海航创新/600555.SH
2020-04-012.092.162.062.07-2.36%-1.43%-14.11%35,500,00074,544,00043%2.10-1.08%2.14-3.78%2.25-1.88%2.41-4.14%-2.09%
ST沪科/600608.SH
2020-04-014.104.164.104.140.49%0.07%-0.77%832,2003,443,00055%4.140.24%4.13-1.27%4.19-0.52%4.170.10%-0.36%
天宸股份/600620.SH
2020-04-015.845.895.685.71-2.89%-1.57%-2.48%2,854,20016,558,00046%5.80-1.66%5.83-0.15%5.820.19%5.86-2.85%-1.20%
光大嘉宝/600622.SH
2020-04-013.683.713.583.58-1.92%-2.05%-3.63%14,560,70053,217,00063%3.66-1.22%3.69-2.33%3.75-0.08%3.72-0.80%-1.60%
复旦复华/600624.SH
2020-04-018.208.438.108.240.37%-0.48%-3.13%9,832,40081,416,00065%8.280.41%8.26-1.36%8.45-1.24%8.51-0.55%-1.81%
大众公用/600635.SH
2020-04-014.044.164.004.070.74%-0.37%0.67%15,575,80063,624,000105%4.091.82%4.030.20%4.05-0.10%4.04-0.22%-1.06%
同达创业/600647.SH
2020-04-0112.4312.5012.3012.380.08%-0.20%-2.96%954,50011,841,00048%12.41-0.27%12.41-1.51%12.66-1.45%12.76-1.67%-1.30%
飞乐音响/600651.SH
2020-04-013.643.653.543.55-3.01%-0.84%-5.81%12,101,90043,330,00057%3.58-2.82%3.70-1.04%3.73-1.84%3.77-1.05%-0.05%
*ST游久/600652.SH
2020-04-012.132.182.112.12-0.93%-1.12%-6.73%4,597,1009,856,00056%2.14-1.20%2.17-1.99%2.22-1.64%2.27-0.61%-0.95%
申华控股/600653.SH
2020-04-011.902.071.892.0710.11%0.49%5.02%49,779,100102,547,000352%2.069.87%2.015.89%2.003.42%1.972.02%-0.60%
*ST航通/600677.SH
2020-04-014.494.584.344.35-4.81%-2.49%-6.15%17,245,70076,927,00079%4.46-4.84%4.61-0.67%4.58-0.28%4.64-2.22%-1.36%
*ST工新/600701.SH
2020-04-011.561.571.511.52-1.30%-1.11%-4.76%12,124,00018,632,000123%1.54-2.23%1.59-2.99%1.62-0.98%1.60-0.62%-0.86%
盛屯矿业/600711.SH
2020-04-014.114.224.094.171.46%0.24%1.04%19,488,10081,072,00094%4.161.51%4.110.02%4.13-0.55%4.13-0.27%-1.09%
中国高科/600730.SH
2020-04-014.274.324.234.23-0.94%-1.08%-4.45%2,235,9009,560,00060%4.28-1.09%4.33-1.97%4.40-0.74%4.43-0.58%-0.82%
华远地产/600743.SH
2020-04-012.152.182.142.150.00%-0.56%-1.78%4,725,60010,215,00067%2.16-0.14%2.17-1.63%2.20-0.45%2.19-0.32%-0.72%
洲际油气/600759.SH
2020-04-012.282.312.272.28-0.87%-0.35%-3.92%16,247,40037,169,00050%2.29-1.46%2.30-1.20%2.34-1.14%2.37-0.63%-0.61%
综艺股份/600770.SH
2020-04-014.454.604.444.510.45%-0.29%-5.21%6,336,10028,660,00060%4.52-0.22%4.54-1.65%4.64-1.49%4.76-0.90%-1.06%
鲁银投资/600784.SH
2020-04-014.274.364.264.290.23%-0.42%-1.27%1,952,0008,410,00083%4.310.30%4.29-0.92%4.36-0.21%4.35-0.30%-0.60%
轻纺城/600790.SH
2020-04-013.123.133.083.10-0.32%-0.23%-0.64%4,554,50014,152,00055%3.11-0.67%3.12-0.73%3.14-0.10%3.12-0.10%-0.49%
悦达投资/600805.SH
2020-04-014.494.604.494.490.00%-1.19%-0.95%4,250,30019,312,000107%4.541.32%4.50-0.33%4.53-0.20%4.53-0.44%-0.87%
东方集团/600811.SH
2020-04-013.793.823.653.68-4.17%-1.23%1.55%118,992,000443,354,000117%3.73-0.77%3.710.95%3.700.60%3.620.78%0.80%
ST宏盛/600817.SH
2020-04-019.299.399.209.28-0.22%-0.02%2.69%300,7002,791,00033%9.28-0.69%9.31-0.92%9.330.72%9.040.34%-0.79%
同济科技/600846.SH
2020-04-018.248.328.198.21-0.36%-0.55%-1.77%5,114,20042,219,00059%8.26-0.05%8.22-1.02%8.32-0.79%8.360.00%-0.71%
银座股份/600858.SH
2020-04-014.314.354.254.26-2.07%-0.88%-1.14%3,844,50016,525,00069%4.30-0.16%4.29-0.70%4.31-0.16%4.310.09%-0.34%
梅雁吉祥/600868.SH
2020-04-013.163.183.123.13-0.95%-0.60%-4.16%17,621,90055,494,00055%3.15-0.82%3.16-1.62%3.22-1.05%3.27-0.18%-0.90%
中炬高新/600872.SH
2020-04-0147.5047.7045.8246.49-2.74%-0.42%6.97%7,840,700366,042,00099%46.69-0.20%46.251.16%45.621.48%43.460.81%0.08%
亚泰集团/600881.SH
2020-04-013.073.113.053.07-0.32%-0.45%-0.26%10,348,80031,914,00081%3.08-0.55%3.09-0.13%3.09-0.42%3.08-0.03%-0.63%
博闻科技/600883.SH
2020-04-017.437.747.237.511.49%-0.83%-9.10%5,702,00043,180,00067%7.570.58%7.62-3.46%8.00-3.25%8.26-0.94%-1.75%
张江高科/600895.SH
2020-04-0112.1412.2612.0412.04-0.74%-0.84%-2.50%4,679,30056,814,00055%12.14-0.53%12.14-1.02%12.31-0.95%12.35-0.22%-1.03%
ST庞大/601258.SH
2020-04-011.201.241.191.19-1.65%-1.49%-0.34%27,732,00033,505,00061%1.21-0.66%1.200.93%1.190.08%1.19-0.58%-1.07%
江河集团/601886.SH
2020-04-016.186.296.156.18-0.48%-0.50%0.57%2,221,70013,799,00040%6.21-0.08%6.20-1.67%6.290.37%6.15-0.20%-0.91%
中国汽研/601965.SH
2020-04-018.939.338.698.79-1.57%-2.56%3.68%10,141,30091,483,000155%9.022.57%8.831.36%8.791.99%8.481.16%-0.64%