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
2019-11-1418.7919.1918.4318.81-0.32%-0.34%-4.76%888,20016,765,00061%18.88-1.25%18.820.12%19.89-1.41%19.750.16%0.58%
中国宝安/000009.SZ
2019-11-144.484.524.474.490.22%-0.16%-3.32%9,377,50042,171,00051%4.50-0.09%4.52-1.44%4.64-0.37%4.64-0.07%-0.12%
深物业A/000011.SZ
2019-11-149.009.038.908.98-0.44%0.23%-1.54%880,8007,891,00065%8.96-0.07%8.95-0.16%9.02-0.34%9.12-0.25%-0.40%
特 力A/000025.SZ
2019-11-1420.2620.9320.2620.632.03%-0.22%0.18%4,447,40091,953,000136%20.682.04%20.410.91%20.450.24%20.59-0.05%-0.52%
神州数码/000034.SZ
2019-11-1415.2215.3515.0115.210.20%0.11%-3.32%7,233,900109,911,00065%15.190.32%15.13-0.53%15.46-1.07%15.73-0.32%0.13%
东旭蓝天/000040.SZ
2019-11-144.214.224.154.16-0.95%-0.50%-8.03%21,733,60090,872,00062%4.18-0.78%4.19-1.16%4.30-1.38%4.52-1.18%-1.25%
中航善达/000043.SZ
2019-11-1420.8022.7620.7022.609.18%2.87%8.52%9,836,500216,100,000148%21.976.58%21.262.03%21.201.29%20.831.13%0.82%
德赛电池/000049.SZ
2019-11-1436.0537.6936.0537.644.50%1.71%-2.06%8,169,400302,322,00080%37.012.73%36.42-0.46%37.20-1.47%38.43-0.20%-0.30%
深圳华强/000062.SZ
2019-11-1413.1113.3913.1113.340.68%0.50%-2.04%2,542,50033,748,00080%13.270.27%13.21-0.03%13.32-0.56%13.62-0.49%-0.54%
国新健康/000503.SZ
2019-11-1414.9715.2514.8715.150.80%0.65%0.03%5,555,90083,625,00061%15.05-0.86%15.15-0.31%15.140.17%15.15-0.36%-0.83%
珠海港/000507.SZ
2019-11-145.875.925.815.82-1.36%-0.41%-1.36%4,873,90028,481,00072%5.840.38%5.80-0.12%5.84-0.41%5.90-0.19%-0.11%
紫光学大/000526.SZ
2019-11-1433.0633.7033.0633.40-0.18%0.08%-0.72%631,50021,075,00054%33.37-0.13%33.240.07%33.31-0.18%33.64-0.38%0.45%
广宇发展/000537.SZ
2019-11-146.856.956.736.830.15%0.13%-3.26%11,609,40079,186,000112%6.82-0.64%6.85-0.74%6.92-1.09%7.06-0.04%0.40%
中天金融/000540.SZ
2019-11-143.153.173.113.13-0.32%-0.06%-3.84%15,272,90047,840,00094%3.13-0.60%3.15-0.91%3.19-0.90%3.26-0.58%-0.38%
海德股份/000567.SZ
2019-11-148.838.908.758.850.23%0.20%-2.61%3,503,20030,940,00053%8.83-0.19%8.83-0.40%8.99-0.70%9.090.06%-0.08%
*ST 海马/000572.SZ
2019-11-141.701.711.691.69-0.59%-0.47%-2.14%4,439,7007,540,00084%1.70-0.18%1.70-0.35%1.71-0.35%1.73-0.46%-0.61%
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
2019-11-145.895.945.865.910.34%0.15%-4.78%1,742,00010,279,00048%5.90-0.20%5.91-0.44%6.00-1.22%6.21-1.13%-0.69%
远大控股/000626.SZ
2019-11-147.127.127.047.070.28%-0.01%-4.78%760,9005,380,00054%7.07-0.25%7.11-1.39%7.27-0.83%7.43-0.42%-0.17%
三木集团/000632.SZ
2019-11-146.216.336.176.290.32%0.13%0.46%1,741,50010,940,00064%6.281.18%6.220.05%6.250.08%6.260.16%0.47%
合金投资/000633.SZ
2019-11-143.873.893.803.84-0.78%-0.16%-3.35%3,410,90013,120,00072%3.85-0.16%3.840.05%3.88-0.69%3.97-0.73%-1.23%
泰达股份/000652.SZ
2019-11-143.413.433.403.410.00%-0.23%-3.73%3,667,10012,533,00045%3.420.21%3.41-0.38%3.48-1.50%3.54-0.09%-0.37%
天夏智慧/000662.SZ
2019-11-145.205.355.035.342.69%3.33%5.60%50,016,600258,498,00088%5.170.08%5.17-1.30%5.230.62%5.06-0.04%-0.29%
阳 光 城/000671.SZ
2019-11-146.476.516.416.46-0.31%0.05%-2.43%14,061,60090,800,00050%6.46-0.31%6.53-1.35%6.67-1.29%6.620.47%0.26%
亚太实业/000691.SZ
2019-11-143.623.723.623.691.10%0.46%-8.30%2,908,00010,680,00029%3.670.08%3.67-0.97%3.74-1.06%4.02-0.07%0.12%
厦门信达/000701.SZ
2019-11-145.035.054.995.010.20%-0.06%-3.23%1,598,5008,014,00078%5.01-0.30%5.03-0.67%5.08-0.66%5.18-0.63%-0.45%
黑芝麻/000716.SZ
2019-11-142.993.022.983.010.67%0.17%-3.06%4,321,90012,989,00073%3.010.33%3.00-0.66%3.04-0.65%3.11-0.64%-0.71%
湖南发展/000722.SZ
2019-11-146.606.616.556.58-0.15%0.06%-1.54%1,308,4008,604,00067%6.58-0.24%6.570.08%6.60-0.33%6.68-0.33%-0.39%
华闻集团/000793.SZ
2019-11-142.953.012.932.970.68%0.27%-0.80%13,719,10040,632,00068%2.960.14%2.96-0.77%2.99-0.03%2.99-0.50%-0.81%
长城动漫/000835.SZ
2019-11-143.183.303.143.241.57%0.12%-4.73%4,171,80013,499,00071%3.240.87%3.220.16%3.25-0.82%3.40-1.05%-1.43%
中广核技/000881.SZ
2019-11-146.636.706.606.670.60%0.12%-1.83%782,8005,215,00060%6.660.54%6.64-0.41%6.71-0.80%6.79-0.19%-0.27%
山大华特/000915.SZ
2019-11-1418.7619.1918.6418.870.64%0.02%-1.79%2,587,10048,808,00076%18.871.09%18.64-0.24%18.89-0.71%19.21-0.32%-0.92%
中国海诚/002116.SZ
2019-11-147.277.367.257.320.83%0.08%-3.72%1,020,1007,461,00077%7.310.47%7.33-1.12%7.44-0.81%7.60-0.71%-0.41%
洪涛股份/002325.SZ
2019-11-143.033.053.023.040.00%0.10%-0.52%2,569,2007,803,00059%3.040.10%3.03-0.07%3.04-0.07%3.06-0.07%-0.29%
亚厦股份/002375.SZ
2019-11-145.235.235.145.200.00%0.35%-3.40%3,757,60019,471,000117%5.18-0.56%5.21-1.12%5.30-0.97%5.38-0.37%-0.15%
广田集团/002482.SZ
2019-11-144.304.304.164.28-0.93%1.11%-1.88%11,354,50048,061,000151%4.23-1.56%4.27-1.32%4.31-0.67%4.36-1.02%-0.70%
中公教育/002607.SZ
2019-11-1420.2720.4020.0520.350.49%0.71%1.93%7,055,700142,566,00076%20.210.69%19.960.96%19.870.15%19.960.34%0.56%
瑞和股份/002620.SZ
2019-11-145.745.785.705.740.00%0.10%-3.46%1,593,9009,140,00067%5.730.18%5.72-0.61%5.80-1.01%5.95-0.40%-0.07%
东易日盛/002713.SZ
2019-11-146.626.626.526.52-0.61%-0.67%-3.08%851,6005,590,00056%6.56-0.14%6.530.37%6.57-0.67%6.73-0.58%-0.80%
华测检测/300012.SZ
2019-11-1414.0914.3314.0014.100.14%-0.21%1.04%17,424,600246,192,000123%14.132.38%13.900.17%13.950.33%13.960.21%-0.01%
宁波联合/600051.SH
2019-11-145.445.505.445.470.00%-0.11%-2.18%983,4005,385,00063%5.480.44%5.46-0.53%5.51-0.51%5.59-0.37%-0.50%
新疆天业/600075.SH
2019-11-144.804.814.754.79-0.21%0.15%-0.58%2,044,1009,777,00067%4.780.19%4.750.49%4.76-0.23%4.82-0.12%-0.66%
人福医药/600079.SH
2019-11-1413.3813.6913.3013.581.27%0.39%1.95%9,537,700129,017,00065%13.530.16%13.460.37%13.46-0.13%13.320.94%0.89%
*ST长投/600119.SH
2019-11-145.205.325.185.240.38%-0.59%-0.38%1,610,2008,487,00064%5.271.27%5.170.92%5.17-0.02%5.26-0.72%-0.53%
东湖高新/600133.SH
2019-11-145.135.165.085.120.00%-0.10%-1.31%2,000,00010,250,00052%5.130.06%5.110.18%5.14-0.19%5.19-0.40%-0.69%
当代明诚/600136.SH
2019-11-149.579.639.389.570.10%0.26%-2.25%3,271,70031,227,00067%9.55-0.07%9.540.27%9.61-0.56%9.79-0.74%-0.94%
ST创兴/600193.SH
2019-11-143.423.423.363.39-0.29%-0.03%-3.17%849,7002,881,00058%3.39-0.53%3.43-1.49%3.49-0.40%3.50-0.34%0.05%
江苏吴中/600200.SH
2019-11-144.885.004.824.952.27%0.36%-0.36%6,281,00030,980,000130%4.931.84%4.890.91%4.890.02%4.97-0.14%-0.06%
ST罗顿/600209.SH
2019-11-142.412.532.392.451.66%0.29%-1.69%2,843,5006,948,000104%2.440.99%2.44-0.57%2.47-0.77%2.49-0.28%-0.40%
鲁商发展/600223.SH
2019-11-145.535.625.435.48-1.26%-0.69%-8.65%51,396,700283,607,00057%5.520.46%5.450.42%5.58-2.74%6.00-0.76%-1.40%
中恒集团/600252.SH
2019-11-142.882.912.862.901.05%0.35%-2.03%6,404,70018,507,00051%2.890.31%2.89-0.58%2.93-0.48%2.96-0.03%0.26%
海航创新/600555.SH
2019-11-142.232.232.202.21-0.90%-0.32%-4.58%4,447,5009,860,00078%2.22-1.34%2.25-1.19%2.29-0.65%2.32-0.43%-0.30%
ST沪科/600608.SH
2019-11-144.534.584.454.47-1.54%-0.86%-3.33%671,7003,029,00075%4.51-0.75%4.50-0.38%4.53-0.42%4.62-0.39%-0.30%
天宸股份/600620.SH
2019-11-145.975.995.915.96-0.17%0.03%-4.97%1,370,0008,162,00062%5.960.15%5.98-1.35%6.12-1.16%6.27-0.63%-0.51%
光大嘉宝/600622.SH
2019-11-143.913.973.913.940.51%-0.08%-3.03%6,511,00025,671,00095%3.940.43%3.94-1.10%4.01-0.74%4.06-0.39%-0.51%
复旦复华/600624.SH
2019-11-148.458.458.348.37-0.12%-0.21%-5.48%6,024,20050,534,00040%8.39-0.21%8.39-0.38%8.48-0.62%8.86-0.53%-0.20%
大众公用/600635.SH
2019-11-144.844.914.834.850.21%-0.27%-2.71%10,393,40050,542,00054%4.860.27%4.86-0.82%4.93-0.34%4.99-0.32%-0.34%
同达创业/600647.SH
2019-11-1413.6713.6913.4613.50-1.32%-0.37%-1.14%1,508,70020,443,00064%13.55-0.61%13.520.76%13.49-0.10%13.66-0.34%-1.20%
飞乐音响/600651.SH
2019-11-143.603.963.603.9610.00%1.69%2.51%13,453,50052,386,000179%3.896.71%3.791.77%3.810.66%3.86-0.18%-0.18%
*ST游久/600652.SH
2019-11-141.731.761.721.750.57%0.52%-5.61%4,795,8008,348,00064%1.74-0.23%1.74-2.24%1.80-1.10%1.85-0.91%-1.51%
申华控股/600653.SH
2019-11-141.971.991.961.970.00%-0.35%-2.72%3,698,9007,312,00095%1.980.36%1.98-0.65%2.00-0.55%2.03-0.49%-0.37%
航天通信/600677.SH
2019-11-146.846.936.746.870.00%0.51%-0.82%15,218,900104,018,00051%6.84-1.09%6.940.55%6.93-0.20%6.93-1.52%-2.05%
*ST工新/600701.SH
2019-11-141.611.691.601.694.97%0.60%0.42%11,396,40019,145,000147%1.686.13%1.631.24%1.640.49%1.680.12%-0.73%
盛屯矿业/600711.SH
2019-11-144.634.644.594.62-0.65%0.11%-3.95%9,632,30044,456,00065%4.62-1.20%4.64-0.52%4.69-0.85%4.81-0.39%-0.34%
中国高科/600730.SH
2019-11-144.634.764.634.721.51%0.36%-2.52%2,738,00012,876,00081%4.700.62%4.68-0.74%4.75-0.79%4.84-0.66%-0.79%
华远地产/600743.SH
2019-11-142.242.242.222.230.00%0.18%-3.42%1,943,6004,326,00047%2.23-0.18%2.23-0.67%2.26-0.62%2.31-0.56%-0.64%
洲际油气/600759.SH
2019-11-142.682.722.682.721.49%0.67%-3.65%11,556,70031,222,00073%2.700.07%2.72-1.52%2.78-0.79%2.82-0.60%-0.62%
综艺股份/600770.SH
2019-11-145.015.044.884.95-1.59%0.00%-2.90%7,903,50039,124,000104%4.95-1.32%4.990.06%5.00-0.52%5.10-0.62%-0.50%
鲁银投资/600784.SH
2019-11-144.844.844.754.78-0.42%0.19%-2.61%848,8004,050,00062%4.77-0.85%4.79-0.62%4.84-0.72%4.91-0.20%-0.19%
轻纺城/600790.SH
2019-11-143.443.453.423.44-0.29%0.06%-2.13%2,639,5009,075,00075%3.44-0.23%3.45-0.61%3.48-0.43%3.52-0.31%-0.23%
悦达投资/600805.SH
2019-11-144.704.734.684.69-0.21%-0.38%-2.74%1,840,1008,664,00064%4.710.17%4.70-0.32%4.75-0.46%4.82-0.35%-0.41%
东方集团/600811.SH
2019-11-143.223.253.213.250.31%0.34%-0.46%9,661,10031,292,00079%3.240.72%3.23-0.09%3.25-0.28%3.27-0.15%-0.24%
ST宏盛/600817.SH
2019-11-147.287.327.237.300.27%0.30%-0.80%237,7001,730,00068%7.280.32%7.250.21%7.26-0.22%7.36-0.30%-0.22%
同济科技/600846.SH
2019-11-148.308.538.288.502.41%0.64%-1.81%11,392,40096,217,00059%8.451.21%8.38-0.13%8.45-0.53%8.660.19%0.50%
银座股份/600858.SH
2019-11-144.684.764.674.741.07%0.55%-0.59%1,429,7006,740,00084%4.71-0.17%4.720.17%4.73-0.13%4.77-0.04%-0.22%
梅雁吉祥/600868.SH
2019-11-143.333.343.313.32-0.30%-0.09%-1.92%9,379,30031,168,00078%3.32-0.36%3.33-0.45%3.35-0.51%3.39-0.24%-0.17%
中炬高新/600872.SH
2019-11-1446.3446.9045.8046.11-0.26%-0.21%1.15%2,610,600120,624,00054%46.21-0.01%45.850.63%45.690.04%45.590.36%0.71%
亚泰集团/600881.SH
2019-11-142.972.992.942.960.00%-0.30%-2.12%5,938,10017,632,00098%2.970.30%2.97-0.24%2.98-0.47%3.02-0.33%-0.14%
博闻科技/600883.SH
2019-11-146.076.156.076.120.49%0.21%-4.12%943,3005,761,00063%6.110.16%6.12-0.57%6.19-0.80%6.38-0.50%-0.36%
张江高科/600895.SH
2019-11-1415.0615.1415.0115.060.00%-0.09%-5.22%4,343,00065,465,00036%15.07-0.01%15.12-0.72%15.33-0.62%15.89-0.35%-0.16%
*ST庞大/601258.SH
2019-11-141.061.071.051.06-0.93%0.09%-4.50%33,865,70035,864,000106%1.06-2.31%1.08-1.82%1.09-1.26%1.11-0.72%-0.47%
江河集团/601886.SH
2019-11-147.477.537.447.46-0.13%0.01%-6.08%4,089,30030,502,00050%7.460.19%7.48-1.46%7.64-1.31%7.94-0.29%-0.07%
中国汽研/601965.SH
2019-11-147.177.177.037.07-0.56%-0.27%-4.33%1,846,30013,088,00066%7.09-0.31%7.11-0.68%7.21-1.09%7.39-0.38%0.30%