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
2020-01-2323.0123.8022.4522.82-3.71%-1.13%-0.96%2,626,60060,625,000120%23.08-2.52%23.42-0.15%23.270.27%23.040.23%0.25%
中国宝安/000009.SZ
2020-01-236.586.826.356.48-1.82%-1.65%-3.01%117,736,700775,749,000103%6.591.59%6.540.97%6.500.42%6.68-0.80%0.13%
深物业A/000011.SZ
2020-01-239.019.068.708.82-2.54%-0.65%-4.47%2,807,60024,926,000126%8.88-1.57%8.98-1.13%9.05-1.14%9.23-0.67%-0.19%
特 力A/000025.SZ
2020-01-2320.2020.6419.8420.04-1.43%-0.65%-4.85%4,343,70087,621,00086%20.17-0.01%20.32-1.07%20.61-0.88%21.06-0.67%-0.07%
神州数码/000034.SZ
2020-01-2324.2824.2822.1522.76-7.48%-2.65%-0.90%29,257,000684,042,000113%23.38-3.19%23.86-1.82%24.03-0.06%22.971.49%1.11%
东旭蓝天/000040.SZ
2020-01-233.633.833.633.65-9.43%-1.48%-11.84%69,265,100256,628,000144%3.71-8.07%3.86-4.27%3.93-3.98%4.14-2.47%-0.38%
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
2020-01-2347.9348.8845.9646.50-5.22%-2.05%2.78%10,602,300503,302,000102%47.47-0.12%47.250.67%46.670.91%45.240.90%0.78%
深圳华强/000062.SZ
2020-01-2314.6014.8013.7813.97-5.67%-2.03%-7.51%7,739,300110,351,00094%14.26-2.44%14.61-2.05%14.90-1.83%15.11-0.53%0.12%
国新健康/000503.SZ
2020-01-2316.8017.1816.1016.36-3.82%-1.67%-6.16%14,215,700236,517,00088%16.64-2.15%17.09-1.71%17.29-1.61%17.43-0.58%-0.15%
珠海港/000507.SZ
2020-01-235.825.905.755.79-1.70%-0.52%-3.66%6,168,40035,900,000100%5.82-0.46%5.86-0.90%5.91-0.91%6.01-0.53%-0.24%
紫光学大/000526.SZ
2020-01-2329.6029.6026.7328.25-3.52%-0.83%-6.77%630,60017,964,00093%28.49-1.68%29.04-1.72%29.47-1.46%30.30-1.94%-0.37%
广宇发展/000537.SZ
2020-01-237.477.527.157.23-4.24%-1.28%-5.29%9,391,50068,779,000115%7.32-2.30%7.43-1.04%7.47-0.99%7.63-0.90%-0.22%
中天金融/000540.SZ
2020-01-233.123.143.033.06-2.55%-0.49%-5.70%32,740,600100,686,000113%3.08-1.66%3.13-1.91%3.17-1.95%3.25-0.86%-0.30%
海德股份/000567.SZ
2020-01-239.209.248.638.73-5.83%-2.36%-4.66%8,630,30077,164,000103%8.94-3.38%9.16-2.05%9.24-0.28%9.16-0.11%0.20%
*ST 海马/000572.SZ
2020-01-232.222.272.172.20-1.35%-0.72%0.87%17,625,60039,050,000107%2.221.05%2.20-0.81%2.220.23%2.180.41%0.68%
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
2020-01-236.186.185.825.91-4.98%-1.43%-6.94%6,748,40040,464,000124%6.00-3.01%6.11-1.90%6.18-1.48%6.35-1.85%-0.14%
远大控股/000626.SZ
2020-01-238.898.898.288.37-7.41%-1.88%-10.90%9,235,50078,776,00065%8.53-5.99%8.98-5.30%9.35-3.43%9.39-0.40%2.04%
三木集团/000632.SZ
2020-01-236.086.185.906.09-0.81%0.96%-3.29%2,568,70015,495,00087%6.03-1.82%6.10-0.78%6.13-0.76%6.30-0.57%-0.13%
合金投资/000633.SZ
2020-01-233.944.013.823.85-2.04%-1.10%-7.09%4,306,10016,765,00089%3.89-0.38%3.94-1.62%4.06-1.34%4.14-1.07%-0.16%
泰达股份/000652.SZ
2020-01-234.795.084.785.089.96%1.07%9.70%174,857,300878,801,000360%5.036.26%4.836.46%4.704.44%4.634.85%2.25%
天夏智慧/000662.SZ
2020-01-234.124.124.124.12-10.04%0.00%-18.12%11,349,60046,761,00030%4.12-10.53%4.56-3.29%4.73-2.91%5.03-1.37%-0.96%
阳 光 城/000671.SZ
2020-01-237.537.657.107.17-5.78%-1.89%-7.20%39,248,600286,831,000122%7.31-3.75%7.48-1.74%7.57-1.39%7.73-1.40%-0.69%
亚太实业/000691.SZ
2020-01-233.933.933.733.75-4.58%-1.83%-5.76%3,089,20011,800,00096%3.82-2.08%3.88-0.74%3.90-0.76%3.98-1.07%-0.15%
厦门信达/000701.SZ
2020-01-234.634.694.444.52-2.59%-1.14%-10.44%5,030,90023,001,00082%4.57-0.78%4.70-1.76%4.79-1.44%5.05-2.70%-0.86%
黑芝麻/000716.SZ
2020-01-233.713.713.463.50-4.63%-2.04%-13.28%22,508,60080,425,00054%3.57-2.46%3.70-3.35%3.91-1.69%4.04-1.80%-0.79%
湖南发展/000722.SZ
2020-01-236.726.726.486.58-2.52%-0.05%-2.79%4,435,30029,199,000158%6.58-1.64%6.67-1.38%6.71-0.80%6.77-0.62%-0.07%
华闻集团/000793.SZ
2020-01-233.553.603.283.35-7.71%-2.79%-4.80%68,611,700236,429,000112%3.45-3.85%3.53-2.02%3.56-0.22%3.52-0.23%0.20%
长城动漫/000835.SZ
2020-01-234.194.494.144.21-8.48%-0.94%-10.75%17,197,10073,083,00099%4.25-9.25%4.65-2.10%4.63-2.03%4.72-1.48%-0.91%
中广核技/000881.SZ
2020-01-237.327.336.916.97-4.52%-1.53%-8.20%4,392,90031,092,00061%7.08-2.71%7.23-1.86%7.35-2.07%7.59-0.13%0.52%
山大华特/000915.SZ
2020-01-2326.6027.1525.0025.41-3.53%-2.42%-3.09%5,858,400152,545,00099%26.04-1.82%26.76-0.48%26.60-0.18%26.220.08%-0.06%
中国海诚/002116.SZ
2020-01-238.358.448.048.18-2.50%-0.34%-6.84%2,525,40020,728,00038%8.21-1.50%8.38-0.79%8.51-5.50%8.780.02%1.07%
洪涛股份/002325.SZ
2020-01-233.303.373.153.22-2.72%-1.89%-2.54%14,913,80048,944,000151%3.28-0.33%3.30-0.48%3.30-0.18%3.30-0.03%0.14%
亚厦股份/002375.SZ
2020-01-235.625.645.295.38-4.78%-1.48%-5.30%7,372,60040,261,000167%5.46-2.43%5.54-1.48%5.58-1.33%5.68-0.96%-0.24%
广田集团/002482.SZ
2020-01-234.464.464.224.27-4.47%-1.11%-9.21%10,259,00044,295,00074%4.32-2.59%4.42-2.04%4.50-1.92%4.70-0.93%-0.03%
中公教育/002607.SZ
2020-01-2317.7917.9016.2016.76-5.04%-1.50%-7.61%17,457,700297,036,000142%17.02-2.76%17.43-2.23%17.67-2.01%18.14-1.14%0.07%
瑞和股份/002620.SZ
2020-01-236.326.366.076.14-3.31%-0.98%-2.21%3,832,40023,763,000120%6.20-1.23%6.24-0.45%6.25-0.16%6.28-0.22%0.16%
东易日盛/002713.SZ
2020-01-236.536.576.376.48-0.61%0.00%-6.79%1,943,10012,591,00079%6.48-1.16%6.52-1.17%6.67-1.33%6.95-0.86%-0.26%
华测检测/300012.SZ
2020-01-2316.4116.7215.9016.20-0.31%-0.49%1.02%31,946,900520,050,000160%16.280.68%16.28-0.10%16.310.13%16.041.21%0.79%
宁波联合/600051.SH
2020-01-235.975.995.765.84-2.50%-0.68%-3.53%2,095,50012,322,000103%5.88-1.04%5.95-1.16%6.00-0.78%6.05-0.36%0.04%
新疆天业/600075.SH
2020-01-235.085.104.834.88-5.61%-1.51%-11.71%12,857,20063,711,00069%4.96-3.32%5.09-3.30%5.25-3.62%5.53-0.41%0.77%
人福医药/600079.SH
2020-01-2314.8415.3314.5814.67-3.36%-0.82%-2.56%17,195,400254,338,000135%14.79-2.03%15.11-1.71%15.17-0.84%15.06-0.13%0.78%
*ST长投/600119.SH
2020-01-236.136.195.805.95-2.46%-0.34%-1.11%5,436,80032,457,000112%5.97-1.52%5.99-1.37%6.10-0.70%6.020.15%0.62%
东湖高新/600133.SH
2020-01-235.115.155.005.04-2.70%-0.57%-4.53%7,503,70038,040,000154%5.07-1.34%5.14-1.51%5.19-1.31%5.28-0.98%-0.18%
当代明诚/600136.SH
2020-01-2312.5812.5811.5011.90-5.41%-0.56%-10.45%13,536,200161,993,000100%11.97-3.64%12.42-3.51%12.83-2.31%13.29-2.36%-0.14%
ST创兴/600193.SH
2020-01-233.613.613.463.56-2.20%0.51%-5.04%2,722,1009,643,00096%3.54-1.91%3.61-1.50%3.64-1.01%3.75-1.00%-0.40%
江苏吴中/600200.SH
2020-01-236.707.376.437.3710.00%3.16%13.80%104,820,500748,877,000533%7.146.63%6.8312.34%6.6511.23%6.4811.31%2.05%
ST罗顿/600209.SH
2020-01-233.213.503.213.26-2.98%-1.39%-1.54%6,991,00023,114,000178%3.31-0.96%3.31-0.06%3.300.24%3.31-0.21%0.06%
鲁商发展/600223.SH
2020-01-2311.2011.2010.1210.12-9.96%-4.02%-4.37%77,946,600821,844,00088%10.54-5.58%10.840.44%10.780.19%10.581.15%1.56%
中恒集团/600252.SH
2020-01-233.273.393.233.27-0.61%-1.51%-0.64%37,976,800126,090,000162%3.320.18%3.340.12%3.320.30%3.290.40%0.16%
海航创新/600555.SH
2020-01-232.022.072.022.02-9.82%-0.30%-10.97%20,774,20042,080,000158%2.03-9.88%2.17-6.11%2.22-3.52%2.27-2.37%-0.36%
ST沪科/600608.SH
2020-01-234.514.764.474.601.32%-1.08%-0.65%3,920,80018,232,000264%4.652.49%4.620.99%4.610.59%4.63-0.19%-0.05%
天宸股份/600620.SH
2020-01-236.366.436.116.21-2.66%-0.70%-4.52%3,841,40024,023,000122%6.25-1.20%6.32-1.02%6.37-1.06%6.50-0.78%-0.02%
光大嘉宝/600622.SH
2020-01-233.873.883.653.71-4.38%-1.07%-6.50%17,500,80065,633,000151%3.75-3.28%3.83-2.54%3.88-2.07%3.97-1.22%-0.02%
复旦复华/600624.SH
2020-01-239.059.948.949.434.31%-0.17%2.40%50,873,500480,538,000246%9.454.65%9.321.58%9.261.58%9.210.76%-0.30%
大众公用/600635.SH
2020-01-234.884.894.694.72-3.87%-1.07%-5.11%28,304,500135,031,000140%4.77-2.21%4.85-1.82%4.90-1.31%4.97-1.15%-0.17%
同达创业/600647.SH
2020-01-2313.7813.9013.1413.25-4.33%-2.08%-6.67%1,557,00021,070,00096%13.53-2.37%13.81-1.61%13.96-1.34%14.20-0.44%0.14%
飞乐音响/600651.SH
2020-01-233.533.573.363.46-3.35%-0.40%-12.60%21,942,90076,226,000119%3.47-0.94%3.59-2.98%3.72-4.15%3.96-2.51%-1.20%
*ST游久/600652.SH
2020-01-232.502.662.472.550.79%-0.47%-1.85%13,057,60033,457,000114%2.562.93%2.54-1.67%2.580.08%2.60-1.33%0.26%
申华控股/600653.SH
2020-01-231.961.961.901.92-3.52%-0.05%-5.47%15,503,40029,779,000164%1.92-2.98%1.96-2.29%1.99-1.93%2.03-1.46%-0.21%
*ST航通/600677.SH
2020-01-237.987.987.987.98-5.00%-0.08%-13.92%112,700900,000- --7.99-5.00%8.81-0.35%8.92-0.60%9.27-1.62%0.01%
*ST工新/600701.SH
2020-01-231.891.891.891.89-5.03%-0.05%-8.21%1,356,2002,564,00010%1.89-5.12%2.00-0.20%2.00-0.65%2.060.39%0.85%
盛屯矿业/600711.SH
2020-01-235.145.214.884.93-4.83%-2.12%-7.03%42,731,900215,232,00091%5.04-2.29%5.11-1.18%5.15-1.23%5.30-0.54%-0.04%
中国高科/600730.SH
2020-01-234.714.764.564.62-4.15%-0.82%-5.66%8,435,50039,289,000126%4.66-2.84%4.86-1.20%4.86-1.04%4.90-1.01%-0.22%
华远地产/600743.SH
2020-01-232.362.362.272.29-3.38%-0.91%-4.98%6,743,00015,583,000157%2.31-1.95%2.35-1.55%2.36-1.46%2.41-1.19%-0.38%
洲际油气/600759.SH
2020-01-232.752.752.612.67-3.96%-0.22%-5.42%36,731,70098,305,000151%2.68-3.32%2.73-2.60%2.76-1.81%2.82-1.91%-0.51%
综艺股份/600770.SH
2020-01-235.475.475.105.18-6.16%-2.21%-5.94%23,090,100122,315,000127%5.30-3.69%5.43-0.93%5.44-0.88%5.51-1.01%-0.18%
鲁银投资/600784.SH
2020-01-234.995.074.864.89-3.55%-1.53%-6.09%3,532,20017,540,000116%4.97-1.94%5.04-1.45%5.11-1.35%5.21-0.71%-0.22%
轻纺城/600790.SH
2020-01-233.443.453.343.35-2.90%-1.18%-4.94%10,743,80036,423,00099%3.39-1.91%3.43-1.07%3.47-2.50%3.52-0.28%0.29%
悦达投资/600805.SH
2020-01-234.894.934.794.81-2.63%-0.99%-4.24%4,911,70023,860,000102%4.86-0.63%4.91-0.85%4.93-0.68%5.02-0.77%-0.15%
东方集团/600811.SH
2020-01-233.303.313.203.24-2.41%-0.31%-4.34%21,911,80071,224,000116%3.25-1.37%3.30-1.73%3.35-1.09%3.39-0.59%-0.04%
ST宏盛/600817.SH
2020-01-239.319.319.319.314.96%-0.11%22.32%55,900521,0008%9.324.85%9.0112.51%7.891.64%7.610.28%0.48%
同济科技/600846.SH
2020-01-239.709.749.109.22-5.53%-2.03%-4.60%20,932,000197,001,000105%9.41-2.34%9.56-1.51%9.64-1.08%9.67-0.06%0.34%
银座股份/600858.SH
2020-01-235.165.204.954.97-3.87%-1.47%-4.77%3,472,70017,518,000113%5.04-1.93%5.12-0.81%5.13-0.79%5.22-0.44%0.05%
梅雁吉祥/600868.SH
2020-01-233.443.463.353.37-2.32%-0.65%-3.22%25,383,00086,100,000133%3.39-1.80%3.43-0.93%3.44-0.72%3.48-0.57%-0.10%
中炬高新/600872.SH
2020-01-2339.0239.4037.4737.86-4.44%-1.41%-6.37%11,565,700444,137,00096%38.40-2.65%39.41-2.28%40.11-1.97%40.43-0.03%0.51%
亚泰集团/600881.SH
2020-01-233.153.173.033.05-3.48%-1.33%-3.88%20,267,90062,643,000125%3.09-2.46%3.18-0.59%3.18-0.47%3.17-0.38%0.02%
博闻科技/600883.SH
2020-01-239.869.939.229.40-3.09%-1.19%-5.03%4,143,50039,419,00069%9.51-2.99%9.74-1.01%9.80-1.33%9.900.20%1.57%
张江高科/600895.SH
2020-01-2315.0115.0314.4014.50-3.91%-1.23%-5.90%15,643,400229,639,000108%14.68-2.44%14.98-1.78%15.12-1.65%15.41-0.52%0.09%
ST庞大/601258.SH
2020-01-231.471.531.451.500.00%1.01%-3.54%63,160,70093,779,00070%1.492.06%1.46-0.14%1.48-1.40%1.56-0.06%0.86%
江河集团/601886.SH
2020-01-237.897.967.637.76-2.88%-0.32%-1.42%4,256,30033,135,00047%7.79-0.94%7.80-0.03%7.82-0.43%7.870.34%0.67%
中国汽研/601965.SH
2020-01-238.568.568.108.18-4.99%-1.31%-3.64%5,853,60048,518,000121%8.29-2.56%8.42-1.45%8.55-0.52%8.49-0.33%0.21%