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
2019-07-1720.5420.5420.2020.350.00%0.06%-0.89%374,2007,610,00043%20.34-0.74%20.38-0.78%20.600.38%20.53-0.51%-0.84%
中国宝安/000009.SZ
2019-07-175.605.635.565.590.00%-0.16%0.31%7,511,60042,058,00082%5.600.50%5.560.63%5.530.33%5.57-0.45%-0.47%
深物业A/000011.SZ
2019-07-1710.1310.249.9910.190.69%0.79%0.35%3,227,70032,632,00059%10.110.31%10.11-0.87%10.22-0.31%10.150.14%0.53%
特 力A/000025.SZ
2019-07-1720.0320.1720.0320.06-0.20%-0.24%-0.27%1,963,30039,478,00091%20.11-0.08%20.110.46%20.010.16%20.12-0.30%-0.33%
神州数码/000034.SZ
2019-07-1712.6612.7312.5512.57-0.71%-0.37%-1.79%3,096,60039,071,00092%12.62-0.31%12.580.40%12.56-0.07%12.80-0.56%-0.40%
东旭蓝天/000040.SZ
2019-07-176.366.466.346.400.47%0.30%-2.22%10,778,30068,772,00083%6.380.27%6.38-0.31%6.40-0.34%6.55-0.44%-0.39%
中航善达/000043.SZ
2019-07-1712.8212.9812.5812.79-0.23%0.20%6.79%6,822,40087,080,00091%12.760.67%12.571.84%12.281.56%11.980.47%0.11%
德赛电池/000049.SZ
2019-07-1725.0925.2724.9525.02-0.36%-0.24%-1.31%2,163,10054,248,00076%25.080.30%24.94-0.07%25.010.01%25.35-0.61%-0.43%
深圳华强/000062.SZ
2019-07-1713.0913.3013.0213.160.46%-0.24%0.24%2,983,10039,349,000105%13.190.70%13.100.56%13.060.33%13.13-0.46%-0.38%
国新健康/000503.SZ
2019-07-1716.8617.1516.6116.77-2.16%-0.54%-0.04%11,314,100190,764,00073%16.86-2.84%17.03-0.22%16.970.80%16.78-0.23%-0.53%
珠海港/000507.SZ
2019-07-176.136.146.106.10-0.49%-0.26%-0.99%3,270,60020,003,00069%6.12-0.28%6.130.13%6.120.02%6.16-0.18%-0.13%
紫光学大/000526.SZ
2019-07-1722.7822.9522.6122.850.22%0.29%2.04%458,50010,446,00049%22.780.58%22.730.28%22.670.03%22.390.30%0.41%
广宇发展/000537.SZ
2019-07-176.716.856.716.851.63%0.96%-1.48%5,182,60035,165,00072%6.790.74%6.720.52%6.710.31%6.95-0.66%-0.12%
中天金融/000540.SZ
2019-07-173.833.943.813.892.10%-0.15%-0.13%35,824,900139,589,000141%3.902.47%3.831.43%3.830.50%3.90-0.31%-0.15%
海德股份/000567.SZ
2019-07-178.418.478.258.280.24%-0.66%1.73%3,855,00032,131,000120%8.340.77%8.261.10%8.170.73%8.14-0.04%-0.40%
*ST 海马/000572.SZ
2019-07-171.971.981.961.970.00%0.15%-1.05%6,035,40011,874,00084%1.97-0.05%1.96-0.20%1.97-0.15%1.99-0.45%-0.18%
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
2019-07-176.476.526.446.480.62%0.02%-3.66%3,685,20023,875,00078%6.480.33%6.46-0.26%6.49-0.28%6.73-1.22%-1.01%
远大控股/000626.SZ
2019-07-178.278.328.178.23-0.48%-0.01%-0.81%1,541,30012,686,00068%8.23-0.69%8.32-0.68%8.360.11%8.30-0.05%-0.07%
三木集团/000632.SZ
2019-07-175.505.545.455.49-0.18%0.11%0.15%2,998,40016,443,00083%5.480.20%5.480.18%5.470.04%5.48-0.38%-0.24%
合金投资/000633.SZ
2019-07-175.005.004.944.990.40%0.44%1.16%2,644,00013,136,00088%4.970.04%4.940.51%4.930.47%4.93-0.30%-0.56%
泰达股份/000652.SZ
2019-07-174.004.043.994.010.50%-0.12%-1.60%6,291,40025,260,00046%4.020.70%3.980.63%3.960.43%4.080.03%0.09%
天夏智慧/000662.SZ
2019-07-174.604.684.564.580.00%-0.93%0.99%9,325,00043,107,000107%4.620.94%4.551.47%4.511.01%4.54-0.55%-0.86%
阳 光 城/000671.SZ
2019-07-176.887.086.836.920.00%-0.23%0.04%31,557,500218,878,000108%6.942.27%6.730.85%6.750.40%6.92-0.20%0.31%
亚太实业/000691.SZ
2019-07-173.974.033.923.93-1.01%-1.18%-1.77%3,999,60015,908,000122%3.980.03%3.97-0.15%3.980.08%4.00-0.70%-0.57%
厦门信达/000701.SZ
2019-07-176.046.636.006.283.97%-0.25%2.11%11,856,90074,647,000343%6.303.88%6.213.30%6.172.76%6.150.84%-0.24%
黑芝麻/000716.SZ
2019-07-173.773.783.733.75-0.79%0.00%-3.08%10,373,40038,896,00060%3.75-1.24%3.760.19%3.76-0.16%3.87-1.48%-2.63%
湖南发展/000722.SZ
2019-07-177.157.237.117.220.56%0.59%-0.87%3,282,80023,563,00067%7.18-0.97%7.160.39%7.120.40%7.28-0.66%-0.34%
华闻传媒/000793.SZ
2019-07-173.273.343.263.321.22%0.21%1.03%9,857,00032,659,00096%3.311.16%3.270.68%3.260.34%3.29-0.39%-0.64%
长城动漫/000835.SZ
2019-07-174.294.334.264.26-1.39%-0.93%-0.68%2,597,10011,168,00071%4.300.37%4.270.90%4.230.38%4.29-0.51%-0.99%
中广核技/000881.SZ
2019-07-177.677.757.627.67-0.13%-0.12%-2.45%1,639,90012,593,00068%7.680.42%7.61-0.33%7.68-0.44%7.86-0.46%-0.50%
山大华特/000915.SZ
2019-07-1723.9324.0023.0023.25-3.13%-0.40%2.16%5,159,400120,436,000144%23.34-0.49%23.050.96%22.880.51%22.760.59%0.89%
中国海诚/002116.SZ
2019-07-1710.0510.269.9810.130.60%-0.12%2.47%3,862,80039,178,000109%10.141.59%9.922.06%9.770.67%9.890.19%-0.46%
洪涛股份/002325.SZ
2019-07-173.103.113.073.100.00%0.16%0.00%5,340,30016,528,000104%3.10-0.19%3.090.16%3.090.13%3.10-0.35%-0.32%
亚厦股份/002375.SZ
2019-07-175.505.545.455.46-1.09%-0.51%-3.99%3,760,40020,636,00065%5.49-0.53%5.48-0.27%5.52-0.42%5.69-0.61%-0.30%
广田集团/002482.SZ
2019-07-175.105.455.105.271.35%0.36%2.97%12,231,20064,230,000123%5.252.32%5.161.04%5.150.63%5.120.53%0.36%
中公教育/002607.SZ
2019-07-1713.1213.2012.9213.11-0.23%0.10%0.40%6,405,70083,898,00043%13.10-0.23%13.001.20%12.890.15%13.06-0.75%-0.73%
瑞和股份/002620.SZ
2019-07-176.046.085.985.99-0.99%-0.50%-1.04%1,465,0008,820,00069%6.02-0.03%6.000.40%5.970.13%6.05-0.49%-0.49%
东易日盛/002713.SZ
2019-07-179.209.279.109.14-0.65%-0.23%-3.40%901,6008,260,00052%9.16-0.53%9.220.49%9.22-0.46%9.46-0.87%-1.15%
华测检测/300012.SZ
2019-07-1711.0411.1410.9011.020.00%0.08%3.86%8,628,30095,006,00056%11.010.04%10.931.09%10.780.71%10.610.10%0.02%
宁波联合/600051.SH
2019-07-176.156.176.096.10-0.81%-0.36%-0.81%1,537,7009,414,00088%6.120.11%6.090.12%6.090.10%6.15-0.26%-0.23%
新疆天业/600075.SH
2019-07-175.235.285.195.23-0.57%-0.25%0.91%6,439,40033,760,00081%5.240.48%5.200.58%5.170.53%5.18-0.67%-0.79%
人福医药/600079.SH
2019-07-1710.8210.8910.7410.78-0.46%-0.22%1.13%5,092,30055,018,00070%10.80-0.76%10.870.26%10.790.47%10.660.16%0.14%
*ST长投/600119.SH
2019-07-175.986.025.685.68-5.02%-1.32%2.51%8,512,90048,996,000136%5.76-3.50%5.820.24%5.750.72%5.541.19%1.26%
东湖高新/600133.SH
2019-07-176.086.126.046.120.66%0.51%-1.31%4,664,00028,400,00096%6.090.26%6.080.03%6.09-0.16%6.20-0.50%-0.24%
当代明诚/600136.SH
2019-07-1710.6210.7510.5210.650.38%0.30%-5.02%2,982,70031,671,00070%10.62-0.08%10.65-0.80%10.78-0.89%11.21-1.29%0.02%
ST创兴/600193.SH
2019-07-173.283.373.263.291.23%-0.84%1.20%2,795,6009,276,000165%3.322.00%3.280.89%3.270.99%3.250.12%-0.09%
江苏吴中/600200.SH
2019-07-175.725.735.675.69-0.52%-0.11%-1.57%4,612,40026,271,000101%5.70-0.40%5.690.07%5.69-0.02%5.78-0.59%-0.42%
ST罗顿/600209.SH
2019-07-173.293.323.243.25-1.52%-0.91%-0.98%2,229,5007,312,00098%3.28-0.06%3.250.37%3.250.25%3.28-0.76%-0.55%
鲁商发展/600223.SH
2019-07-173.963.993.933.990.50%0.58%0.23%2,407,1009,550,00082%3.970.35%3.960.25%3.960.13%3.98-0.28%-0.10%
中恒集团/600252.SH
2019-07-172.973.002.963.000.67%0.44%1.28%9,711,00029,006,000103%2.990.61%2.960.48%2.960.37%2.96-0.07%0.02%
海航创新/600555.SH
2019-07-172.892.902.872.88-0.69%-0.14%-3.52%6,032,50017,395,00050%2.88-0.55%2.880.10%2.88-0.28%2.99-0.23%0.11%
ST沪科/600608.SH
2019-07-174.574.644.534.53-1.09%-1.31%1.05%1,569,6007,205,00062%4.590.92%4.580.13%4.550.60%4.480.43%0.50%
天宸股份/600620.SH
2019-07-177.347.417.287.380.27%0.38%-0.65%2,862,70021,046,00088%7.350.10%7.310.62%7.280.41%7.43-0.54%-0.12%
光大嘉宝/600622.SH
2019-07-174.754.824.744.790.63%-0.17%-2.70%4,568,60021,918,00058%4.801.16%4.760.47%4.750.08%4.92-0.51%-0.10%
复旦复华/600624.SH
2019-07-1710.7011.5010.5811.144.31%0.65%2.70%40,970,200453,447,000201%11.073.63%10.882.60%10.761.97%10.850.06%-0.68%
大众公用/600635.SH
2019-07-176.306.466.276.391.59%0.00%-0.82%32,163,700205,521,00086%6.391.45%6.321.22%6.280.10%6.44-0.09%-0.50%
同达创业/600647.SH
2019-07-1714.4714.7514.4114.600.14%-0.08%0.07%407,9005,960,00092%14.610.26%14.580.39%14.520.36%14.59-0.27%-0.38%
飞乐音响/600651.SH
2019-07-173.233.233.183.18-0.63%-0.84%-1.88%6,729,10021,582,00045%3.210.47%3.180.82%3.170.48%3.24-0.74%-1.55%
*ST游久/600652.SH
2019-07-172.212.282.202.241.36%-0.44%1.59%6,877,50015,472,000121%2.252.37%2.211.42%2.200.92%2.21-0.77%-0.38%
申华控股/600653.SH
2019-07-172.292.312.272.290.00%0.17%-1.51%8,923,20020,399,00059%2.29-1.08%2.32-0.60%2.320.22%2.33-0.98%-0.62%
航天通信/600677.SH
2019-07-1716.9417.1416.9416.95-0.53%-0.41%-2.61%10,460,300178,026,00051%17.02-0.47%16.980.60%16.870.05%17.41-0.25%-0.15%
*ST工新/600701.SH
2019-07-172.622.662.602.640.76%0.15%3.45%8,301,30021,881,000113%2.64-0.27%2.611.52%2.581.14%2.55-0.24%0.47%
盛屯矿业/600711.SH
2019-07-175.165.205.135.160.19%0.00%-1.21%13,051,10067,338,00066%5.160.37%5.140.37%5.140.25%5.22-1.42%-0.73%
中国高科/600730.SH
2019-07-175.605.665.575.610.00%0.00%-0.48%3,186,90017,880,00076%5.610.16%5.570.87%5.530.45%5.64-0.71%-0.65%
华远地产/600743.SH
2019-07-172.542.552.522.53-0.39%-0.16%-0.94%3,822,2009,685,00063%2.530.24%2.520.16%2.520.20%2.55-0.04%0.04%
洲际油气/600759.SH
2019-07-173.513.563.493.53-1.40%0.23%-1.07%43,995,000154,972,00079%3.52-2.17%3.56-0.92%3.590.31%3.57-0.61%-0.86%
综艺股份/600770.SH
2019-07-176.336.436.306.370.95%-0.27%-0.36%9,870,20063,038,00087%6.391.04%6.320.72%6.290.46%6.39-0.91%-0.78%
鲁银投资/600784.SH
2019-07-175.135.155.085.120.00%0.06%-0.43%1,122,7005,745,00084%5.120.10%5.110.16%5.110.12%5.14-0.58%-0.28%
轻纺城/600790.SH
2019-07-173.573.613.563.57-0.28%-0.58%-0.64%4,585,80016,466,000127%3.590.31%3.580.45%3.570.22%3.59-0.36%-0.24%
悦达投资/600805.SH
2019-07-175.665.685.585.61-0.88%-0.21%-2.08%5,179,30029,118,00066%5.62-0.53%5.610.18%5.600.20%5.73-0.87%-0.61%
东方集团/600811.SH
2019-07-173.683.693.663.66-0.54%-0.22%-0.60%9,573,70035,121,00098%3.67-0.19%3.67-0.08%3.670.00%3.68-0.19%-0.24%
ST宏盛/600817.SH
2019-07-177.978.017.967.97-0.25%-0.15%-1.03%136,8001,092,00039%7.980.01%7.980.19%7.960.03%8.05-0.53%-0.29%
同济科技/600846.SH
2019-07-178.548.708.528.600.58%-0.07%-1.21%8,463,20072,832,000102%8.610.66%8.550.70%8.520.18%8.71-0.75%-0.50%
银座股份/600858.SH
2019-07-175.065.135.055.110.79%0.06%2.08%2,316,10011,828,000107%5.111.33%5.041.39%4.980.48%5.01-0.02%-0.23%
梅雁吉祥/600868.SH
2019-07-173.563.673.543.621.97%0.47%0.22%31,942,800115,086,000148%3.601.41%3.570.88%3.560.42%3.61-0.91%-0.57%
中炬高新/600872.SH
2019-07-1739.5240.2839.5039.690.66%-0.40%-2.81%8,119,500323,550,000111%39.850.12%40.04-0.53%40.24-0.63%40.84-0.88%-0.22%
亚泰集团/600881.SH
2019-07-173.243.253.223.22-0.62%-0.46%0.06%5,782,70018,705,00072%3.240.22%3.220.34%3.210.34%3.22-0.16%-0.35%
博闻科技/600883.SH
2019-07-177.317.357.157.27-0.41%-0.03%0.48%1,764,10012,829,00064%7.271.74%7.141.33%7.10-0.25%7.240.14%0.32%
张江高科/600895.SH
2019-07-1718.9319.6518.8719.382.49%-0.12%-1.87%20,627,300400,251,000111%19.402.39%19.171.73%18.950.44%19.75-0.64%-0.46%
庞大集团/601258.SH
2019-07-171.241.251.231.240.00%-0.32%-1.20%17,773,60022,104,00064%1.240.16%1.240.00%1.240.00%1.26-0.71%-0.55%
江河集团/601886.SH
2019-07-177.988.157.787.87-1.01%-0.20%3.09%4,205,00033,159,000113%7.89-0.23%7.851.24%7.740.64%7.630.63%0.15%
中国汽研/601965.SH
2019-07-177.217.217.127.16-0.28%0.14%-3.31%2,714,70019,410,00078%7.15-0.49%7.170.15%7.15-1.03%7.41-0.66%-0.08%