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
国华网安/000004.SZ
2021-01-2519.6819.8018.6119.25-2.23%-0.25%-1.24%2,721,00052,512,00079%19.30-3.14%19.81-1.83%20.180.17%19.490.27%-0.31%
中国宝安/000009.SZ
2021-01-257.707.767.297.49-2.85%0.01%0.83%87,275,800653,587,000138%7.49-3.09%7.62-0.11%7.55-0.04%7.430.45%-0.15%
深物业A/000011.SZ
2021-01-2510.7710.9410.7010.75-2.01%-0.19%-5.59%5,553,40059,811,00051%10.77-2.77%11.13-2.64%11.56-0.48%11.39-0.14%-0.26%
特 力A/000025.SZ
2021-01-2516.0816.1715.5015.61-2.92%-0.76%-3.13%2,652,40041,720,00073%15.73-3.28%16.34-0.82%16.33-0.50%16.12-0.21%-0.33%
神州数码/000034.SZ
2021-01-2519.7519.9019.1719.20-3.32%-1.14%-5.16%11,742,100228,040,000103%19.42-2.04%19.83-1.07%19.97-1.23%20.25-0.82%-0.58%
东旭蓝天/000040.SZ
2021-01-253.023.093.003.040.00%0.16%-1.87%20,239,90061,436,00082%3.04-0.59%3.07-0.84%3.09-0.58%3.10-0.07%-0.90%
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
2021-01-2578.9980.5077.2178.48-0.57%-0.42%7.45%13,799,9001,087,590,000179%78.811.03%76.743.29%75.432.46%73.042.29%0.81%
深圳华强/000062.SZ
2021-01-2512.0012.0011.6511.69-2.58%-0.52%-3.83%3,730,80043,842,000104%11.75-2.06%11.99-1.54%12.12-1.19%12.16-0.31%-0.04%
国新健康/000503.SZ
2021-01-257.807.857.527.55-2.83%-1.35%-3.29%7,040,00053,878,00084%7.65-1.86%7.80-1.55%7.88-0.62%7.81-0.31%-0.76%
珠海港/000507.SZ
2021-01-255.575.575.465.47-1.80%-0.40%-4.95%6,872,60037,744,00043%5.49-1.01%5.54-0.49%5.56-0.50%5.760.05%0.12%
紫光学大/000526.SZ
2021-01-2550.0050.7947.3348.52-2.55%0.59%0.99%774,90037,379,00075%48.24-2.83%49.26-0.05%48.88-0.59%48.051.01%-0.11%
广宇发展/000537.SZ
2021-01-255.805.815.705.71-1.89%-0.38%-3.74%5,201,00029,814,00080%5.73-2.13%5.85-1.63%5.96-0.63%5.93-0.14%-0.17%
中天金融/000540.SZ
2021-01-252.852.852.812.82-1.05%-0.32%-2.32%25,099,70070,997,00076%2.83-1.36%2.87-0.97%2.90-0.34%2.89-0.31%-0.57%
海德股份/000567.SZ
2021-01-258.408.408.078.10-3.34%-1.33%-4.54%3,146,90025,832,000117%8.21-3.32%8.46-1.69%8.54-0.76%8.49-0.34%-0.31%
ST海马/000572.SZ
2021-01-252.662.712.642.670.38%0.23%-3.37%11,593,40030,880,00075%2.66-0.97%2.70-1.14%2.74-0.44%2.76-1.07%-1.05%
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
2021-01-256.206.205.915.92-4.82%-1.53%-13.60%9,429,10056,684,00052%6.01-4.63%6.29-3.46%6.96-1.77%6.85-0.34%1.01%
远大控股/000626.SZ
2021-01-2513.3914.8613.3914.648.36%2.26%6.40%9,748,300139,554,000194%14.326.39%13.974.43%13.682.12%13.760.10%0.00%
三木集团/000632.SZ
2021-01-253.383.383.263.29-2.08%-0.18%-3.24%3,223,20010,625,00091%3.30-2.89%3.37-1.95%3.42-0.93%3.40-0.47%-1.45%
合金投资/000633.SZ
2021-01-256.146.806.056.749.06%4.35%10.96%39,979,300258,219,000120%6.463.31%6.390.54%6.441.00%6.072.19%1.29%
泰达股份/000652.SZ
2021-01-255.015.014.764.77-4.98%-1.55%-5.86%32,368,300156,834,00097%4.85-3.31%4.96-1.10%4.99-1.11%5.07-1.29%-0.46%
*ST天夏/000662.SZ
2021-01-130.550.550.550.55-5.17%0.00%-31.42%5,451,9002,999,00016%0.55-5.17%0.57-7.53%0.59-12.09%0.80-2.67%-0.93%
阳 光 城/000671.SZ
2021-01-256.426.456.316.33-2.31%-0.14%-2.03%24,040,500152,381,00068%6.34-1.37%6.43-1.32%6.54-0.34%6.460.05%0.21%
亚太实业/000691.SZ
2021-01-254.445.414.435.419.96%11.59%12.97%17,896,40086,770,000228%4.85-6.12%5.08-1.28%4.990.81%4.791.33%0.87%
厦门信达/000701.SZ
2021-01-254.814.814.384.62-5.13%-0.77%-1.95%5,743,10026,741,000149%4.66-5.50%4.79-1.60%4.80-0.72%4.71-0.02%-0.46%
黑芝麻/000716.SZ
2021-01-253.143.153.103.11-1.58%-0.32%-2.63%5,037,90015,716,00063%3.12-1.08%3.17-0.72%3.18-0.53%3.19-0.87%-0.87%
湖南发展/000722.SZ
2021-01-256.116.115.875.89-3.76%-1.51%-4.45%5,032,90030,096,000144%5.98-2.34%6.07-1.37%6.12-1.32%6.16-0.88%-1.27%
华闻集团/000793.SZ
2021-01-252.282.302.222.23-1.76%-1.06%-3.30%16,705,00037,654,00068%2.25-1.79%2.32-0.64%2.33-0.34%2.310.04%-0.33%
*ST长动/000835.SZ
2021-01-251.381.381.331.33-5.00%-1.48%-7.83%4,271,3005,765,00090%1.35-3.98%1.40-2.85%1.43-1.99%1.44-1.50%-1.69%
中广核技/000881.SZ
2021-01-2510.8011.0610.4310.44-5.43%-2.24%-6.07%23,942,500255,671,00084%10.68-3.94%11.47-1.99%11.39-0.85%11.120.26%0.38%
山大华特/000915.SZ
2021-01-2523.7423.7422.7522.80-4.00%-1.30%-4.02%2,895,00066,878,000102%23.10-3.14%23.57-1.43%23.94-1.03%23.76-0.09%0.29%
中国海诚/002116.SZ
2021-01-256.596.606.466.51-1.21%-0.21%1.47%604,4003,943,00057%6.52-0.56%6.540.15%6.510.11%6.42-0.77%-0.73%
洪涛股份/002325.SZ
2021-01-252.252.262.202.21-2.64%-0.50%-2.04%5,631,20012,509,00061%2.22-2.67%2.29-1.21%2.31-0.22%2.26-0.13%-0.72%
亚厦股份/002375.SZ
2021-01-259.579.649.009.31-2.62%0.02%2.63%20,997,100195,445,00061%9.31-3.69%9.60-1.34%9.670.92%9.071.15%2.26%
广田集团/002482.SZ
2021-01-252.772.792.712.71-3.21%-0.99%-3.56%9,338,70025,564,00093%2.74-3.36%2.82-1.37%2.83-0.60%2.81-0.36%-0.74%
中公教育/002607.SZ
2021-01-2537.4139.9936.6238.212.14%-0.75%9.00%34,581,4001,331,292,000185%38.507.15%36.585.43%35.494.01%35.052.48%0.22%
瑞和股份/002620.SZ
2021-01-255.295.295.105.13-2.84%-0.72%-3.43%3,156,30016,308,000127%5.17-2.73%5.29-1.62%5.33-1.08%5.31-0.39%-0.53%
东易日盛/002713.SZ
2021-01-257.147.366.946.96-9.73%-1.60%-8.94%10,196,60072,119,000178%7.07-12.93%7.94-3.58%7.88-2.61%7.64-0.27%0.36%
华测检测/300012.SZ
2021-01-2531.0031.7229.8831.03-1.02%1.07%8.48%33,797,9001,037,610,000188%30.702.54%29.713.49%29.173.65%28.601.60%0.38%
宁波联合/600051.SH
2021-01-258.158.158.018.03-1.71%-0.17%-4.54%2,812,80022,626,00053%8.04-2.27%8.20-1.34%8.30-0.80%8.410.00%-0.26%
新疆天业/600075.SH
2021-01-255.856.065.775.981.01%1.00%3.00%18,647,300110,414,000116%5.922.23%5.870.21%5.90-0.42%5.810.80%0.24%
人福医药/600079.SH
2021-01-2531.3132.1631.1031.952.73%0.51%6.83%25,543,600812,016,000103%31.791.78%31.581.97%30.811.73%29.910.54%-0.52%
ST长投/600119.SH
2021-01-257.087.166.937.07-1.26%0.65%0.13%1,179,3008,283,000100%7.02-1.87%7.13-1.49%7.19-0.31%7.060.84%-0.20%
东湖高新/600133.SH
2021-01-255.635.695.505.51-5.33%-1.61%-2.25%23,749,600133,001,000197%5.60-6.70%5.86-1.16%5.790.12%5.640.21%0.38%
当代文体/600136.SH
2021-01-255.755.815.545.56-3.97%-1.37%-1.35%7,379,50041,598,000119%5.64-3.14%5.81-1.21%5.81-0.31%5.640.05%-1.01%
ST创兴/600193.SH
2021-01-254.874.884.754.81-1.03%0.33%2.30%850,0004,075,000122%4.79-0.77%4.780.42%4.760.55%4.700.36%-0.13%
江苏吴中/600200.SH
2021-01-255.035.034.804.81-2.83%-1.01%-2.20%6,979,30033,909,000113%4.86-2.16%4.96-0.48%4.95-0.30%4.92-0.32%-0.68%
ST罗顿/600209.SH
2021-01-254.004.043.883.93-1.01%-0.05%-2.36%1,909,4007,507,00067%3.93-1.48%4.00-1.55%4.11-1.06%4.030.08%-0.50%
鲁商发展/600223.SH
2021-01-2510.6511.5610.6111.418.56%0.98%12.10%74,532,400842,116,000205%11.306.74%10.825.49%10.514.39%10.183.05%1.48%
中恒集团/600252.SH
2021-01-252.842.852.802.80-1.75%-0.50%-2.10%12,789,30035,989,000105%2.81-1.23%2.85-0.77%2.86-0.56%2.86-0.49%-0.60%
*ST海创/600555.SH
2021-01-251.491.501.431.45-3.33%-0.21%-2.75%8,083,90011,742,000106%1.45-3.65%1.49-2.17%1.51-0.33%1.490.13%0.19%
ST沪科/600608.SH
2021-01-254.034.033.843.87-4.21%-0.41%-2.40%2,486,9009,665,000178%3.89-3.21%3.96-3.04%4.00-0.65%3.97-0.18%-0.24%
天宸股份/600620.SH
2021-01-256.036.035.735.75-4.49%-1.30%-5.66%3,833,20022,332,000140%5.83-3.66%5.96-2.72%6.07-1.37%6.10-0.88%-0.24%
光大嘉宝/600622.SH
2021-01-253.203.203.123.13-2.19%-0.79%-3.13%9,564,10030,176,00075%3.16-2.17%3.23-1.88%3.30-0.45%3.230.00%-0.20%
复旦复华/600624.SH
2021-01-257.747.797.517.70-0.90%1.09%-0.90%6,229,40047,451,000155%7.62-2.75%7.74-0.94%7.76-0.64%7.77-0.19%-0.26%
大众公用/600635.SH
2021-01-254.014.013.863.88-3.00%-0.89%-3.51%20,474,50080,162,000177%3.92-2.08%3.97-1.27%3.99-1.09%4.02-0.47%-0.35%
同达创业/600647.SH
2021-01-2510.4010.4010.0510.06-3.27%-0.92%-2.53%730,0007,412,00062%10.15-2.94%10.46-2.12%10.56-0.05%10.320.03%-1.87%
*ST飞乐/600651.SH
2021-01-253.423.423.383.39-1.17%-0.21%-1.22%4,202,30014,274,000111%3.40-0.96%3.43-0.47%3.43-0.44%3.43-0.20%-0.14%
ST游久/600652.SH
2021-01-251.701.711.621.63-4.68%-0.18%-3.21%6,420,80010,482,000162%1.63-5.55%1.68-3.00%1.70-2.07%1.680.00%-0.30%
申华控股/600653.SH
2021-01-251.701.701.651.66-2.92%-0.60%-2.18%8,965,90014,971,00096%1.67-2.28%1.72-0.87%1.72-0.35%1.700.06%-0.32%
*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
2021-01-258.008.837.958.789.34%3.51%9.90%362,980,6003,078,638,000170%8.488.12%8.144.21%7.982.94%7.99-0.36%-1.46%
中国高科/600730.SH
2021-01-254.104.114.004.02-2.19%-0.47%-4.06%3,361,10013,577,00071%4.04-2.32%4.14-1.15%4.17-0.86%4.190.05%-0.28%
华远地产/600743.SH
2021-01-252.062.062.032.04-1.45%-0.24%-2.63%8,524,40017,434,00092%2.05-1.30%2.08-1.33%2.11-0.43%2.100.05%-0.17%
洲际油气/600759.SH
2021-01-251.641.651.601.61-2.42%-0.92%-4.17%27,544,30044,763,00095%1.63-1.87%1.68-0.89%1.69-0.59%1.68-0.59%-0.67%
综艺股份/600770.SH
2021-01-255.375.385.265.28-2.22%-0.55%-7.58%14,953,30079,392,00060%5.31-2.64%5.47-1.09%5.50-0.99%5.71-1.79%-0.62%
鲁银投资/600784.SH
2021-01-255.115.134.854.88-4.69%-1.93%-4.98%6,959,30034,630,000161%4.98-3.30%5.08-1.87%5.11-1.50%5.14-0.70%-0.99%
轻纺城/600790.SH
2021-01-253.173.173.143.15-0.63%-0.06%-1.22%5,195,90016,375,00068%3.15-0.66%3.18-0.41%3.19-0.19%3.19-0.38%-0.46%
悦达投资/600805.SH
2021-01-254.114.123.943.95-3.89%-0.85%-2.92%11,364,80045,281,00089%3.98-3.30%4.11-0.92%4.10-0.46%4.07-2.02%-0.95%
东方集团/600811.SH
2021-01-253.303.313.203.23-2.71%-0.19%-5.47%50,353,600162,936,000143%3.24-2.94%3.33-1.83%3.36-1.61%3.42-1.78%-0.79%
ST宏盛/600817.SH
2021-01-2513.7714.3413.6014.244.25%2.02%2.37%1,282,10017,895,000127%13.961.79%13.830.90%13.76-0.04%13.910.79%0.11%
同济科技/600846.SH
2021-01-257.657.677.567.57-1.43%-0.51%-2.80%4,377,70033,312,000108%7.61-1.60%7.74-0.97%7.78-0.69%7.79-0.08%-0.33%
银座股份/600858.SH
2021-01-256.046.045.865.94-1.66%0.39%0.47%1,369,3008,102,00058%5.92-1.83%6.01-1.67%6.110.38%5.91-0.34%-0.94%
梅雁吉祥/600868.SH
2021-01-252.952.962.872.88-2.70%-0.86%-3.16%25,564,10074,267,000169%2.91-2.12%2.95-1.34%2.96-1.07%2.97-0.50%-0.60%
中炬高新/600872.SH
2021-01-2567.7471.0067.6769.983.41%0.03%1.62%11,734,400820,956,000108%69.962.91%68.592.49%67.860.49%68.86-0.26%-0.07%
亚泰集团/600881.SH
2021-01-252.892.892.842.87-0.35%0.28%-1.68%8,720,00024,961,00068%2.86-0.90%2.90-0.34%2.90-0.24%2.92-0.27%-0.48%
博闻科技/600883.SH
2021-01-256.806.926.716.71-1.03%-1.08%-4.01%1,569,70010,648,00097%6.780.18%6.82-0.67%6.87-0.42%6.99-1.03%-0.97%
张江高科/600895.SH
2021-01-2517.0617.3516.8017.251.00%1.19%-2.31%13,843,200235,991,00082%17.05-0.53%17.23-1.01%17.41-1.14%17.66-0.15%0.27%
ST庞大/601258.SH
2021-01-250.980.990.960.97-1.02%-0.51%-3.10%50,402,00049,163,000113%0.98-0.61%0.98-0.81%0.99-0.60%1.00-0.60%-0.03%
江河集团/601886.SH
2021-01-255.835.835.655.74-1.71%0.58%-2.16%6,535,20037,297,00074%5.71-1.94%5.86-0.54%5.88-0.29%5.87-0.26%0.05%
中国汽研/601965.SH
2021-01-2518.8218.8217.9218.22-1.41%-0.59%5.34%11,955,500219,121,00080%18.33-0.86%18.500.16%18.301.91%17.301.63%1.55%