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
2020-07-1630.5130.7428.5028.92-5.52%-2.71%-8.52%4,667,400138,748,00060%29.73-4.97%31.47-3.49%32.50-1.02%31.610.15%0.63%
中国宝安/000009.SZ
2020-07-1610.1010.669.889.93-1.68%-3.49%-0.84%169,487,4001,743,859,000104%10.29-0.33%10.40-1.52%10.450.86%10.011.02%2.28%
深物业A/000011.SZ
2020-07-1621.5124.8121.1223.925.10%3.84%12.79%51,725,4001,191,490,000168%23.04-10.27%24.54-2.48%24.162.59%21.213.91%2.86%
特 力A/000025.SZ
2020-07-1621.0021.6520.3020.30-5.18%-3.13%-6.55%12,175,500255,163,00072%20.96-3.60%22.09-5.30%22.850.22%21.720.45%1.78%
神州数码/000034.SZ
2020-07-1625.2025.5523.7324.00-4.38%-3.40%-9.50%24,442,700607,295,00072%24.85-3.73%26.06-2.84%26.75-1.82%26.520.05%1.07%
东旭蓝天/000040.SZ
2020-07-163.213.263.093.11-3.42%-1.86%-4.98%45,423,200143,957,00064%3.17-3.80%3.35-1.15%3.36-0.03%3.270.18%1.03%
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
2020-07-1652.4552.9950.0751.00-2.86%-0.61%-5.07%4,859,500249,350,00075%51.31-3.70%53.42-2.01%53.87-1.42%53.730.35%0.72%
深圳华强/000062.SZ
2020-07-1617.0617.3616.3016.32-4.34%-3.39%-5.69%13,269,200224,153,00074%16.89-3.11%17.59-4.97%18.270.02%17.300.45%1.97%
国新健康/000503.SZ
2020-07-1612.6012.8411.6511.95-5.61%-3.17%-8.28%19,173,400236,610,00072%12.34-4.97%12.96-2.91%13.22-0.86%13.030.36%0.94%
珠海港/000507.SZ
2020-07-165.775.885.585.60-3.45%-2.17%-4.29%15,354,10087,885,00047%5.72-2.90%5.94-1.96%6.000.27%5.850.34%1.00%
紫光学大/000526.SZ
2020-07-1688.0088.0076.3676.36-10.00%-3.81%16.02%6,071,200481,969,000165%79.39-3.49%78.226.62%72.116.42%65.824.21%1.90%
广宇发展/000537.SZ
2020-07-167.597.727.357.37-2.38%-2.14%-6.46%13,456,200101,335,00078%7.53-1.36%7.63-0.87%7.69-1.35%7.88-0.13%0.56%
中天金融/000540.SZ
2020-07-165.005.304.574.60-4.56%-9.57%6.41%817,959,1004,161,288,000339%5.096.13%4.8911.00%4.6910.64%4.329.19%3.01%
海德股份/000567.SZ
2020-07-1615.0715.0913.7313.73-10.03%-4.59%-7.79%25,557,700367,806,00067%14.39-4.84%14.99-1.90%15.10-0.98%14.890.47%0.88%
ST海马/000572.SZ
2020-07-162.092.122.082.124.95%0.14%7.67%41,700,30088,264,000138%2.122.72%2.062.18%2.021.76%1.971.44%0.45%
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
2020-07-166.266.345.945.96-5.40%-2.74%-1.11%16,772,100102,786,000107%6.13-1.46%6.170.03%6.140.15%6.030.53%0.93%
远大控股/000626.SZ
2020-07-167.537.677.157.21-5.38%-3.22%-3.42%7,479,80055,724,00083%7.45-3.55%7.69-0.08%7.61-0.20%7.470.65%1.82%
三木集团/000632.SZ
2020-07-164.724.774.454.49-4.87%-2.37%-1.71%11,401,40052,437,000125%4.60-2.00%4.66-0.60%4.66-0.02%4.570.57%0.94%
合金投资/000633.SZ
2020-07-163.894.013.783.79-2.57%-3.44%-2.22%12,419,00048,747,000138%3.93-0.91%3.94-0.35%3.940.03%3.880.65%0.79%
泰达股份/000652.SZ
2020-07-167.237.336.566.67-8.38%-3.82%-7.85%109,390,500758,601,00076%6.94-7.22%7.51-2.30%7.54-0.23%7.240.26%1.05%
*ST天夏/000662.SZ
2020-07-161.681.701.611.61-4.73%-0.80%-6.67%36,144,40058,646,000117%1.62-5.20%1.68-2.78%1.72-0.81%1.73-0.92%-4.27%
阳 光 城/000671.SZ
2020-07-167.187.327.067.07-1.53%-1.78%-6.05%38,739,100278,858,00070%7.20-1.56%7.29-0.92%7.37-1.13%7.530.27%1.11%
亚太实业/000691.SZ
2020-07-165.345.405.105.17-3.18%-0.75%-3.11%9,855,30051,339,00081%5.21-5.69%5.51-0.16%5.42-0.09%5.34-0.08%0.65%
厦门信达/000701.SZ
2020-07-165.015.044.804.86-2.02%-1.66%-3.59%7,982,70039,450,00067%4.94-2.27%5.07-0.94%5.10-0.47%5.040.32%0.76%
黑芝麻/000716.SZ
2020-07-164.174.193.923.97-6.59%-2.43%-2.89%40,547,200164,994,000109%4.07-2.93%4.14-0.48%4.13-0.22%4.090.25%0.49%
湖南发展/000722.SZ
2020-07-166.536.646.356.38-2.30%-1.95%-1.24%7,140,00046,459,00095%6.51-1.80%6.64-1.04%6.630.21%6.460.39%0.80%
华闻集团/000793.SZ
2020-07-163.893.903.613.62-9.73%-3.26%-15.76%151,474,900566,802,00073%3.74-8.28%4.12-5.98%4.30-3.11%4.30-0.79%-0.26%
*ST长动/000835.SZ
2020-07-162.172.192.132.13-2.29%-1.16%-4.05%9,411,80020,284,00056%2.16-1.42%2.19-1.62%2.23-0.54%2.22-0.80%-1.50%
中广核技/000881.SZ
2020-07-1610.0210.269.689.88-1.40%-1.37%0.37%20,541,300205,759,00098%10.02-2.27%10.17-0.36%10.16-0.08%9.840.83%3.04%
山大华特/000915.SZ
2020-07-1635.4035.4031.7431.74-9.93%-4.68%-6.16%11,686,200389,129,000105%33.30-6.31%34.39-2.07%34.62-0.12%33.830.02%0.38%
中国海诚/002116.SZ
2020-07-167.307.457.197.22-1.37%-0.73%-4.10%4,632,50033,693,00090%7.27-2.45%7.47-1.89%7.56-1.06%7.53-0.17%0.58%
洪涛股份/002325.SZ
2020-07-163.343.373.213.23-3.00%-2.00%-3.61%17,491,10057,653,00078%3.30-2.46%3.39-1.80%3.42-0.15%3.350.24%0.82%
亚厦股份/002375.SZ
2020-07-1612.4613.1912.2012.38-1.51%-2.51%6.95%12,379,000157,207,00088%12.702.00%12.532.00%12.251.85%11.581.98%1.24%
广田集团/002482.SZ
2020-07-163.733.753.593.60-3.49%-2.23%-4.20%8,213,90030,242,00059%3.68-2.33%3.80-0.55%3.79-0.11%3.760.59%0.98%
中公教育/002607.SZ
2020-07-1631.9832.6830.7331.16-2.56%-1.46%5.57%15,206,200480,850,00072%31.620.09%31.390.63%30.941.73%29.520.88%0.45%
瑞和股份/002620.SZ
2020-07-166.096.135.885.98-1.64%-0.55%-0.17%6,171,30037,106,00094%6.01-1.44%6.09-0.16%6.090.08%5.990.45%0.73%
东易日盛/002713.SZ
2020-07-169.6010.009.139.25-8.78%-2.47%3.42%11,962,900113,459,000136%9.48-7.93%10.08-0.71%9.763.01%8.942.02%2.16%
华测检测/300012.SZ
2020-07-1624.2324.4022.5022.68-6.36%-3.16%0.48%23,077,500540,471,00086%23.42-4.12%23.81-0.42%23.890.27%22.571.56%1.64%
宁波联合/600051.SH
2020-07-1612.9412.9511.7711.77-10.02%-3.38%3.39%36,951,600450,132,000130%12.18-9.97%12.850.93%12.322.37%11.382.48%2.71%
新疆天业/600075.SH
2020-07-167.207.236.916.91-10.03%-1.45%-3.10%24,642,000172,781,00035%7.01-9.96%7.49-1.02%7.470.16%7.131.73%3.71%
人福医药/600079.SH
2020-07-1630.9130.9228.8029.14-5.85%-2.58%2.57%16,067,700480,640,00079%29.91-2.36%30.14-0.03%29.980.34%28.411.21%1.01%
ST长投/600119.SH
2020-07-1611.3911.8311.2811.501.05%-0.54%10.17%6,862,90079,347,000136%11.562.86%11.320.87%11.182.79%10.443.48%2.41%
东湖高新/600133.SH
2020-07-165.976.025.705.76-3.52%-2.17%-4.87%16,857,10099,250,00067%5.89-2.48%6.04-1.41%6.09-0.80%6.060.07%0.50%
当代文体/600136.SH
2020-07-169.059.468.608.72-2.79%-3.74%-4.77%14,781,200133,900,000112%9.06-1.26%9.21-1.41%9.31-0.82%9.160.37%0.73%
ST创兴/600193.SH
2020-07-165.105.194.964.98-1.97%-0.84%-2.41%2,404,80012,077,00072%5.02-1.53%5.09-1.47%5.14-0.87%5.10-0.08%-0.35%
江苏吴中/600200.SH
2020-07-166.967.056.586.67-4.71%-2.34%-5.39%22,583,800154,246,00061%6.83-3.34%7.06-1.81%7.16-0.72%7.050.04%0.43%
ST罗顿/600209.SH
2020-07-165.285.484.994.99-4.95%-4.22%1.24%12,317,30064,176,000169%5.21-0.34%5.142.17%5.042.09%4.931.23%0.54%
鲁商发展/600223.SH
2020-07-1612.0312.7311.7411.82-2.23%-3.41%-3.52%49,297,200603,234,00073%12.24-2.81%12.63-3.01%12.98-1.20%12.251.95%3.19%
中恒集团/600252.SH
2020-07-163.733.733.433.45-4.43%-3.14%-2.82%77,285,300275,300,000122%3.56-3.39%3.63-0.71%3.620.06%3.550.48%0.85%
*ST海创/600555.SH
2020-07-161.321.331.251.25-5.30%-2.65%-6.44%22,775,20029,248,000110%1.28-4.25%1.32-1.49%1.33-0.89%1.34-0.67%-0.37%
ST沪科/600608.SH
2020-07-164.594.594.424.50-1.53%-0.62%-1.66%3,120,70014,131,00073%4.53-2.16%4.62-0.60%4.63-0.45%4.580.02%0.18%
天宸股份/600620.SH
2020-07-167.587.817.187.25-4.86%-4.04%4.12%18,043,100136,311,000140%7.562.43%7.372.04%7.291.99%6.961.93%1.25%
光大嘉宝/600622.SH
2020-07-164.604.704.304.31-5.48%-3.82%-6.87%41,268,900184,920,00055%4.48-3.86%4.75-1.62%4.75-0.25%4.630.70%1.41%
复旦复华/600624.SH
2020-07-1610.0910.169.419.46-6.06%-3.82%-7.97%22,468,200221,007,00071%9.84-4.17%10.24-2.03%10.39-0.74%10.28-0.02%0.55%
大众公用/600635.SH
2020-07-165.355.555.115.12-4.66%-4.69%-2.72%94,167,800505,873,000108%5.37-1.00%5.41-0.90%5.430.28%5.261.15%1.44%
同达创业/600647.SH
2020-07-1615.0515.1814.1514.27-4.68%-3.70%-4.43%2,005,40029,716,00090%14.82-2.06%15.05-0.59%15.06-0.32%14.930.18%0.31%
*ST飞乐/600651.SH
2020-07-154.254.294.104.14-2.59%-1.22%9.32%20,235,70084,798,000131%4.19-0.73%4.173.61%4.002.51%3.791.80%1.67%
ST游久/600652.SH
2020-07-162.102.122.032.04-3.32%-2.11%-3.45%8,867,50018,477,00079%2.08-1.70%2.12-0.84%2.13-0.19%2.110.05%0.36%
申华控股/600653.SH
2020-07-161.961.991.891.89-3.57%-2.53%-4.30%17,447,30033,825,00070%1.94-2.27%1.99-1.24%2.00-0.35%1.980.66%0.65%
*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
2020-07-165.475.494.974.98-7.95%-4.60%-8.67%102,054,500532,695,00074%5.22-5.83%5.59-1.95%5.58-0.48%5.450.33%1.23%
中国高科/600730.SH
2020-07-165.535.685.235.25-4.72%-4.34%-4.72%17,845,30097,935,00085%5.49-1.90%5.61-1.34%5.65-0.46%5.510.36%0.77%
华远地产/600743.SH
2020-07-162.292.312.212.22-3.06%-1.86%-4.39%20,765,40046,968,00082%2.26-2.37%2.31-1.79%2.34-0.85%2.320.35%0.93%
洲际油气/600759.SH
2020-07-162.052.061.991.99-3.86%-1.49%-3.73%43,427,80087,716,00074%2.02-2.79%2.07-1.90%2.10-1.04%2.070.39%1.00%
综艺股份/600770.SH
2020-07-165.725.825.455.46-4.71%-3.21%-3.24%28,197,400159,071,00084%5.64-2.76%5.82-1.61%5.84-0.03%5.640.89%1.54%
鲁银投资/600784.SH
2020-07-165.505.915.485.9110.06%0.89%16.38%25,751,200150,846,000323%5.8614.37%5.5010.54%5.349.01%5.086.77%1.57%
轻纺城/600790.SH
2020-07-163.413.433.293.30-3.51%-2.14%-3.20%20,879,40070,398,00072%3.37-2.03%3.44-1.18%3.46-0.49%3.410.32%0.79%
悦达投资/600805.SH
2020-07-164.454.514.304.30-3.80%-2.41%-3.89%8,353,60036,808,00098%4.41-2.44%4.50-1.30%4.53-0.72%4.470.31%0.71%
东方集团/600811.SH
2020-07-165.055.264.894.91-2.58%-3.16%-2.44%65,228,500330,687,000109%5.07-0.78%5.13-1.21%5.150.08%5.030.82%1.38%
ST宏盛/600817.SH
2020-07-169.9610.019.679.74-1.91%-0.98%-1.26%967,8009,519,00074%9.84-1.53%9.98-0.51%10.00-0.26%9.860.17%0.18%
同济科技/600846.SH
2020-07-169.289.368.968.97-3.13%-2.40%-2.94%17,204,200158,130,00084%9.19-2.35%9.34-0.78%9.35-0.29%9.240.46%0.75%
银座股份/600858.SH
2020-07-167.197.557.077.07-1.53%-2.58%-3.47%10,348,40075,097,00074%7.260.61%7.49-3.89%7.700.72%7.320.84%2.46%
梅雁吉祥/600868.SH
2020-07-163.333.363.203.20-3.90%-2.62%-4.02%43,898,100144,256,00066%3.29-2.46%3.37-1.15%3.39-0.24%3.330.21%0.87%
中炬高新/600872.SH
2020-07-1668.5068.9962.3462.73-9.43%-3.77%3.44%9,374,700611,124,000107%65.19-4.08%66.130.71%64.742.14%60.641.23%0.72%
亚泰集团/600881.SH
2020-07-163.533.633.373.39-3.97%-3.69%-3.12%31,791,600111,914,00067%3.52-1.68%3.58-1.54%3.61-0.80%3.501.10%1.68%
博闻科技/600883.SH
2020-07-1611.3511.3510.4010.47-5.85%-3.58%-4.51%3,489,90037,896,00077%10.86-3.30%11.24-1.72%11.30-0.33%10.960.66%1.25%
张江高科/600895.SH
2020-07-1622.0022.2520.1220.35-6.00%-5.01%-8.22%48,293,2001,034,576,00068%21.42-4.02%22.45-3.30%22.85-0.30%22.170.59%1.18%
ST庞大/601258.SH
2020-07-161.171.181.141.15-2.54%-0.95%-4.25%56,649,60065,749,00099%1.16-2.19%1.18-1.58%1.19-0.83%1.20-0.42%-0.38%
江河集团/601886.SH
2020-07-166.226.306.016.03-3.21%-2.33%-2.85%7,388,40045,614,00061%6.17-1.12%6.23-0.70%6.25-0.26%6.210.31%0.82%
中国汽研/601965.SH
2020-07-1610.2510.259.559.61-4.76%-3.30%-3.32%10,031,50099,698,00084%9.94-1.87%10.10-1.18%10.16-0.37%9.940.58%0.96%