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
2019-05-1721.6021.9620.0120.45-4.53%-2.54%-8.49%1,377,60028,907,00075%20.98-2.46%21.25-0.04%21.36-1.64%22.35-2.10%0.03%
中国宝安/000009.SZ
2019-05-175.925.935.585.61-5.08%-2.04%-3.41%25,453,700145,784,00089%5.73-2.57%5.80-0.07%5.770.35%5.81-0.89%-1.30%
深物业A/000011.SZ
2019-05-1710.3310.389.859.90-3.88%-1.65%-4.08%3,506,10035,293,000102%10.07-2.48%10.30-1.53%10.38-0.73%10.32-0.63%-0.97%
特 力A/000025.SZ
2019-05-1722.7823.9221.3921.92-3.56%-3.45%-16.35%14,952,400339,479,000218%22.702.37%22.19-4.22%23.84-11.37%26.21-4.90%-2.54%
神州数码/000034.SZ
2019-05-1713.8014.0913.0013.15-3.87%-3.65%-4.45%7,837,100106,962,000126%13.65-0.07%13.650.55%13.61-0.13%13.76-1.21%-1.16%
东旭蓝天/000040.SZ
2019-05-177.467.507.197.19-3.75%-1.88%-2.59%15,093,900110,612,00097%7.33-0.99%7.39-0.23%7.38-0.18%7.38-0.89%-1.88%
中航善达/000043.SZ
2019-05-1711.8912.0911.5011.53-4.32%-1.96%-0.07%12,182,800143,275,00037%11.761.59%11.68-0.07%11.76-0.75%11.540.35%1.22%
德赛电池/000049.SZ
2019-05-1727.5727.5726.3326.39-3.72%-1.64%-3.88%3,538,70094,946,00087%26.83-1.81%27.06-0.17%27.10-0.77%27.46-1.20%-1.76%
深圳华强/000062.SZ
2019-05-1713.7014.7113.7014.253.94%0.69%5.36%12,874,600182,199,000195%14.153.01%14.011.97%13.801.69%13.530.48%-0.95%
国新健康/000503.SZ
2019-05-1720.3320.3318.3718.50-8.33%-3.80%-8.23%22,060,400424,235,000127%19.23-5.06%19.80-2.67%20.11-1.41%20.16-1.35%-1.73%
珠海港/000507.SZ
2019-05-176.686.836.516.58-1.94%-1.50%-0.53%12,075,80080,669,000131%6.68-0.37%6.690.51%6.660.44%6.62-0.47%-1.55%
紫光学大/000526.SZ
2019-05-1722.4624.4821.9822.871.78%2.32%6.86%1,757,00039,270,000138%22.351.47%22.041.57%21.821.33%21.400.33%-1.48%
广宇发展/000537.SZ
2019-05-177.617.617.187.21-4.88%-2.18%-3.20%12,029,10088,670,000100%7.37-1.65%7.42-0.09%7.41-0.08%7.45-1.27%-1.88%
中天金融/000540.SZ
2019-05-174.244.244.064.09-3.31%-1.04%-2.60%47,819,800197,646,000111%4.13-2.43%4.18-0.33%4.18-0.41%4.20-0.83%-1.61%
海德股份/000567.SZ
2019-05-1712.0612.0911.1211.24-6.64%-2.94%-5.63%4,858,80056,264,000127%11.58-3.85%11.84-1.16%11.85-0.65%11.91-1.85%-2.28%
*ST 海马/000572.SZ
2019-05-172.142.192.082.10-1.87%-1.55%-1.13%28,852,70061,545,00088%2.13-0.75%2.130.76%2.110.19%2.12-0.93%-2.50%
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
2019-05-177.857.907.297.44-6.30%-2.09%-2.23%7,525,50057,183,000139%7.60-4.20%7.76-0.01%7.690.22%7.61-0.96%-1.30%
远大控股/000626.SZ
2019-05-179.459.468.758.91-5.91%-2.12%-4.09%6,617,10060,234,00077%9.10-3.52%9.32-1.34%9.37-0.82%9.29-0.39%-1.56%
三木集团/000632.SZ
2019-05-175.005.014.734.73-4.64%-1.89%1.00%10,925,60052,673,000171%4.82-1.13%4.811.12%4.751.17%4.68-0.11%-2.15%
合金投资/000633.SZ
2019-05-175.375.485.125.14-5.69%-2.96%-3.47%8,258,10043,746,000120%5.30-3.57%5.39-0.19%5.350.00%5.33-0.62%-1.69%
泰达股份/000652.SZ
2019-05-173.883.883.643.66-5.43%-2.58%-2.53%12,803,90048,108,00099%3.76-2.52%3.82-0.34%3.800.08%3.76-0.45%-1.39%
天夏智慧/000662.SZ
2019-05-176.066.095.695.73-5.29%-2.17%-3.29%9,383,60054,962,000111%5.86-2.64%5.93-0.39%5.93-0.65%5.93-0.19%-1.39%
阳 光 城/000671.SZ
2019-05-176.926.996.666.71-2.89%-1.54%0.45%26,270,900179,031,00087%6.82-0.60%6.810.65%6.780.42%6.680.05%-0.75%
亚太实业/000691.SZ
2019-05-174.364.414.084.11-5.52%-3.00%-2.40%5,599,30023,727,000129%4.24-1.97%4.270.05%4.250.02%4.21-0.38%-1.69%
厦门信达/000701.SZ
2019-05-176.606.666.336.36-4.07%-2.12%-0.84%3,980,10025,864,00092%6.50-1.38%6.530.20%6.500.29%6.41-0.39%-1.69%
黑芝麻/000716.SZ
2019-05-175.505.665.225.30-7.18%-1.83%-8.00%67,042,600361,963,000104%5.40-6.53%5.80-2.11%5.81-1.32%5.76-0.12%0.55%
湖南发展/000722.SZ
2019-05-177.447.447.137.16-3.76%-2.09%-1.73%9,623,30070,374,000147%7.31-1.31%7.330.43%7.300.19%7.29-0.61%-2.21%
华闻传媒/000793.SZ
2019-05-173.863.863.603.61-6.23%-2.83%-4.77%36,228,900134,607,00093%3.72-4.01%3.80-0.96%3.810.40%3.79-0.94%-1.11%
长城动漫/000835.SZ
2019-05-174.704.724.384.42-6.16%-2.77%-2.54%5,221,00023,736,000105%4.55-3.34%4.63-0.64%4.63-0.09%4.54-0.72%-2.41%
中广核技/000881.SZ
2019-05-178.448.497.857.89-6.63%-2.86%-5.28%8,104,30065,821,000153%8.12-3.69%8.27-1.22%8.29-1.22%8.33-1.07%-2.07%
山大华特/000915.SZ
2019-05-1721.0821.3220.4020.68-1.90%-0.72%-1.78%4,043,50084,230,000104%20.83-1.63%21.05-0.66%21.12-0.44%21.06-0.73%-1.17%
中国海诚/002116.SZ
2019-05-1710.8211.2810.5810.951.01%0.26%1.51%5,976,90065,279,000163%10.920.92%10.850.98%10.780.79%10.790.37%-0.83%
洪涛股份/002325.SZ
2019-05-173.373.383.223.23-3.87%-2.00%-3.09%13,035,80042,970,00099%3.30-1.58%3.33-0.24%3.32-0.06%3.33-1.16%-1.18%
亚厦股份/002375.SZ
2019-05-175.875.885.675.68-3.57%-1.59%-1.35%4,035,30023,290,00061%5.77-1.79%5.820.61%5.78-0.19%5.76-0.54%-1.11%
广田集团/002482.SZ
2019-05-175.465.525.325.32-2.39%-1.37%-0.64%11,463,50061,838,00083%5.39-1.68%5.45-0.29%5.450.57%5.35-0.56%-1.41%
中公教育/002607.SZ
2019-05-1712.2412.6011.9811.99-2.04%-2.45%0.99%12,122,700149,006,000121%12.292.11%12.131.37%12.050.68%11.870.18%-0.65%
瑞和股份/002620.SZ
2019-05-176.766.766.406.49-3.99%-1.59%-1.73%3,142,10020,723,000112%6.60-2.14%6.68-0.60%6.68-0.13%6.60-0.50%-1.00%
东易日盛/002713.SZ
2019-05-1717.8017.9816.8817.07-4.10%-1.41%-1.14%1,208,80020,929,000106%17.31-2.24%17.460.14%17.370.14%17.27-0.56%-0.99%
华测检测/300012.SZ
2019-05-179.7810.139.779.80-0.10%-1.45%-0.21%19,686,400195,758,00092%9.941.68%9.830.30%9.86-0.06%9.820.06%0.48%
宁波联合/600051.SH
2019-05-176.566.596.276.30-3.82%-1.84%-1.07%3,582,90022,994,000112%6.42-1.44%6.45-0.02%6.440.09%6.37-0.28%-1.18%
新疆天业/600075.SH
2019-05-175.615.645.325.35-5.48%-2.43%-1.38%14,834,90081,336,00098%5.48-2.28%5.510.69%5.460.61%5.43-1.36%-2.79%
人福医药/600079.SH
2019-05-1710.8210.8410.3010.35-4.43%-1.48%-6.38%13,538,200142,222,00068%10.51-1.91%10.56-0.90%10.69-1.25%11.06-1.06%-0.75%
*ST长投/600119.SH
2019-05-175.725.725.435.45-4.72%-1.94%-2.03%7,353,30040,872,00092%5.56-1.96%5.600.09%5.570.43%5.56-3.72%-2.98%
东湖高新/600133.SH
2019-05-176.236.235.875.92-4.98%-2.33%-3.16%9,365,30056,766,000119%6.06-2.20%6.13-0.79%6.15-0.74%6.11-0.70%-1.71%
当代明诚/600136.SH
2019-05-1711.4012.2811.2611.40-1.72%-2.69%3.22%11,402,800133,589,000104%11.720.96%11.443.39%11.060.63%11.040.42%-2.32%
ST创兴/600193.SH
2019-05-173.423.423.233.23-5.00%-1.88%-1.46%6,958,10022,907,000167%3.29-2.05%3.310.24%3.300.15%3.28-0.33%-1.57%
江苏吴中/600200.SH
2019-05-176.346.376.026.08-4.25%-1.76%-2.19%10,671,00066,046,000103%6.19-3.34%6.28-0.37%6.27-0.30%6.22-0.42%-1.67%
ST罗顿/600209.SH
2019-05-173.883.973.673.68-4.66%-3.44%-8.48%8,547,00032,575,000106%3.810.13%3.751.13%3.77-1.75%4.02-1.64%-3.18%
鲁商置业/600223.SH
2019-05-173.783.793.663.70-2.12%-0.72%-0.88%3,594,50013,398,00075%3.73-0.11%3.720.35%3.71-0.08%3.73-0.45%-0.80%
中恒集团/600252.SH
2019-05-173.073.082.972.98-2.93%-1.19%-1.06%19,476,90058,751,00089%3.02-0.76%3.020.20%3.02-0.33%3.01-0.46%-1.06%
海航创新/600555.SH
2019-05-172.993.002.882.88-4.32%-1.81%-2.54%16,293,40047,786,000101%2.93-2.66%3.03-0.20%3.010.03%2.96-0.37%-1.41%
ST沪科/600608.SH
2019-05-174.454.494.284.30-3.59%-1.56%-1.65%2,023,7008,840,00098%4.37-1.95%4.42-0.18%4.400.21%4.37-0.93%-1.71%
天宸股份/600620.SH
2019-05-178.708.738.188.23-4.97%-1.67%-3.58%8,007,40067,019,00076%8.37-3.46%8.63-0.05%8.560.11%8.54-1.42%-1.82%
光大嘉宝/600622.SH
2019-05-177.327.356.866.90-5.74%-2.32%-2.79%13,109,00092,602,00097%7.06-2.75%7.140.52%7.05-0.06%7.10-1.05%-2.19%
复旦复华/600624.SH
2019-05-1712.1713.3012.1712.631.85%-0.29%11.49%122,004,7001,545,375,000208%12.673.45%12.313.49%11.994.07%11.333.11%-1.09%
大众公用/600635.SH
2019-05-176.366.456.106.16-4.20%-1.44%-1.17%58,866,400367,944,00096%6.25-2.50%6.36-0.27%6.330.35%6.23-0.30%-1.07%
同达创业/600647.SH
2019-05-1714.8314.9514.0314.05-5.77%-2.51%-3.75%1,220,90017,596,000124%14.41-3.52%14.70-0.94%14.71-0.29%14.60-0.46%-1.16%
飞乐音响/600651.SH
2019-05-174.244.243.903.93-7.31%-3.11%-5.21%21,291,30086,359,000139%4.06-3.82%4.13-1.05%4.14-0.67%4.15-0.46%-1.82%
*ST游久/600652.SH
2019-05-172.592.602.442.44-5.06%-2.24%-4.01%17,790,90044,400,000132%2.50-2.46%2.520.88%2.52-0.55%2.54-7.73%-5.03%
申华控股/600653.SH
2019-05-172.422.432.302.33-3.72%-1.27%-0.68%14,563,70034,371,00095%2.36-2.12%2.39-0.46%2.380.30%2.35-0.51%-1.60%
航天通信/600677.SH
2019-05-1719.1819.4517.8717.99-9.37%-3.74%-1.52%84,912,0001,586,892,000123%18.69-7.08%19.590.01%19.171.22%18.271.07%1.38%
*ST工新/600701.SH
2019-05-173.053.052.852.85-5.00%-2.06%-1.04%26,555,40077,273,000114%2.91-1.89%2.921.85%2.860.39%2.880.28%0.05%
盛屯矿业/600711.SH
2019-05-175.405.415.075.09-5.74%-2.55%-2.94%38,526,100201,213,000119%5.22-3.30%5.30-0.21%5.28-0.06%5.24-0.68%-1.92%
中国高科/600730.SH
2019-05-176.136.135.595.67-6.74%-3.04%-1.63%10,426,90060,976,000119%5.85-2.57%5.91-0.29%5.890.91%5.76-0.35%-1.21%
华远地产/600743.SH
2019-05-172.732.752.652.66-2.92%-1.26%-2.17%7,066,20019,036,00074%2.69-1.39%2.710.04%2.700.00%2.72-0.98%-1.28%
洲际油气/600759.SH
2019-05-173.663.683.283.31-9.07%-4.09%-8.59%109,586,200378,158,000117%3.45-4.59%3.56-0.81%3.56-0.75%3.62-2.45%-2.53%
综艺股份/600770.SH
2019-05-176.126.466.016.161.15%-0.77%1.84%39,777,300246,919,000224%6.212.24%6.141.62%6.130.66%6.050.42%-1.15%
鲁银投资/600784.SH
2019-05-175.615.635.405.44-2.86%-1.59%1.38%3,626,60020,049,000108%5.53-1.00%5.560.07%5.530.66%5.370.26%-1.07%
轻纺城/600790.SH
2019-05-173.913.913.783.80-2.81%-0.99%-1.61%8,054,10030,915,00082%3.84-1.54%3.87-0.26%3.87-0.18%3.86-0.80%-1.30%
悦达投资/600805.SH
2019-05-176.286.285.956.00-3.54%-2.33%-0.05%12,142,20074,589,00097%6.14-1.25%6.190.10%6.150.31%6.000.08%-1.69%
东方集团/600811.SH
2019-05-173.863.943.803.840.00%-0.93%0.66%60,651,800235,057,000133%3.880.44%3.851.00%3.820.53%3.820.05%-1.01%
ST宏盛/600817.SH
2019-05-178.208.207.827.94-2.70%-1.17%-1.03%1,326,00010,653,000107%8.03-1.38%8.10-0.65%8.11-0.07%8.02-0.50%-2.02%
同济科技/600846.SH
2019-05-179.089.128.678.70-5.02%-1.77%-0.81%23,639,000209,379,000107%8.86-2.62%8.98-0.06%8.910.55%8.77-0.66%-2.41%
银座股份/600858.SH
2019-05-175.485.495.225.25-4.20%-1.74%-3.06%3,872,30020,691,000104%5.34-1.93%5.40-0.48%5.41-0.48%5.42-0.51%-0.84%
梅雁吉祥/600868.SH
2019-05-173.893.913.533.60-6.98%-3.17%-5.24%91,084,100338,606,00095%3.72-4.35%3.82-0.99%3.81-0.34%3.80-1.76%-2.96%
中炬高新/600872.SH
2019-05-1737.0037.7935.8336.14-2.46%-1.74%1.45%9,493,500349,157,000126%36.78-0.02%36.640.94%36.271.24%35.620.38%0.23%
亚泰集团/600881.SH
2019-05-173.363.383.243.25-3.56%-1.75%-2.99%13,022,70043,077,00098%3.31-1.52%3.33-0.12%3.33-0.48%3.35-0.98%-1.52%
博闻科技/600883.SH
2019-05-177.307.386.876.91-5.34%-2.79%-1.10%1,554,10011,047,00094%7.11-2.01%7.18-0.21%7.160.51%6.990.10%-1.14%
张江高科/600895.SH
2019-05-1719.1119.4318.2518.36-4.42%-2.44%-1.77%22,451,100422,527,00084%18.82-2.35%19.15-0.81%19.070.67%18.69-0.66%-1.66%
庞大集团/601258.SH
2019-05-171.361.371.281.29-5.84%-1.75%-4.59%113,514,000149,038,000112%1.31-1.80%1.310.00%1.32-0.98%1.35-1.03%-2.22%
江河集团/601886.SH
2019-05-177.957.957.557.57-5.14%-2.46%-6.91%10,350,90080,331,000132%7.76-2.54%7.93-1.44%7.98-1.26%8.13-1.37%-1.62%
中国汽研/601965.SH
2019-05-177.297.307.037.03-3.57%-1.62%-3.23%3,168,90022,646,00092%7.15-1.94%7.23-0.22%7.22-0.46%7.27-0.90%-1.77%