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:资产重组
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
世纪星源/000005.SZ
2020-01-233.043.042.942.97-2.62%-0.54%-4.93%10,441,10031,175,000114%2.99-1.61%3.03-1.53%3.06-1.39%3.12-0.92%-0.08%
英特集团/000411.SZ
2020-01-2312.7812.8712.2812.39-2.82%-1.35%-2.46%2,990,20037,556,000123%12.56-1.98%12.78-0.36%12.76-0.58%12.700.13%0.41%
中润资源/000506.SZ
2020-01-232.722.782.662.760.36%1.17%-4.63%16,074,60043,849,000127%2.730.26%2.76-1.46%2.79-1.66%2.89-2.40%-0.56%
惠天热电/000692.SZ
2020-01-232.952.962.872.89-2.36%-0.69%-5.21%3,205,9009,330,00063%2.91-1.69%2.93-0.48%2.95-0.77%3.05-0.13%0.24%
紫光股份/000938.SZ
2020-01-2334.2134.5532.0033.06-4.62%-1.28%-2.33%17,484,600585,561,000107%33.49-2.10%33.94-1.19%34.18-0.32%33.850.26%0.62%
利欧股份/002131.SZ
2020-01-233.223.243.003.05-6.15%-2.15%-2.68%319,224,300995,046,00087%3.12-2.90%3.170.25%3.11-1.08%3.130.35%0.61%
纳思达/002180.SZ
2020-01-2340.6041.4037.9739.00-5.77%-1.71%3.60%17,648,700700,264,000132%39.68-1.62%39.881.14%39.101.66%37.642.16%1.33%
*ST巴士/002188.SZ
2020-01-233.753.753.753.755.04%0.00%12.24%466,1001,748,00015%3.755.01%3.392.79%3.300.27%3.34-0.83%-0.86%
*ST中科/002290.SZ
2020-01-234.684.814.684.69-4.87%-0.21%-4.23%1,743,0008,192,000282%4.70-4.69%4.76-3.78%4.81-3.01%4.90-2.12%-0.50%
乐通股份/002319.SZ
2020-01-238.398.568.068.16-2.74%-1.62%-6.72%2,085,40017,297,00090%8.29-0.61%8.40-0.57%8.45-1.05%8.75-0.96%-0.37%
神剑股份/002361.SZ
2020-01-234.464.574.374.41-2.00%-1.43%-0.63%8,105,30036,263,000164%4.470.74%4.450.86%4.440.29%4.44-0.09%-0.10%
众业达/002441.SZ
2020-01-238.819.058.618.79-2.01%-0.34%-1.04%15,843,400139,736,00077%8.82-1.20%8.840.15%8.810.18%8.88-1.19%-0.09%
宝莫股份/002476.SZ
2020-01-236.326.466.106.27-1.42%-0.49%-4.48%7,701,90048,533,00086%6.30-0.38%6.33-0.69%6.38-1.02%6.56-0.64%-0.12%
鼎龙文化/002502.SZ
2020-01-233.043.082.962.99-0.99%-1.09%-5.59%13,528,00040,900,00086%3.02-0.03%3.04-0.52%3.07-1.98%3.17-1.12%-0.41%
达华智能/002512.SZ
2020-01-236.206.375.846.02-4.44%-1.26%-10.97%38,588,400235,283,00072%6.10-2.68%6.19-1.92%6.38-2.46%6.76-2.11%-0.27%
蓝丰生化/002513.SZ
2020-01-236.176.176.176.17-9.93%0.00%-10.62%1,843,80011,377,00048%6.17-9.89%6.73-2.32%6.78-1.12%6.90-1.09%-0.36%
旷达科技/002516.SZ
2020-01-232.902.912.822.84-2.74%-0.53%-4.31%8,972,40025,614,00074%2.86-0.94%2.88-0.86%2.89-0.59%2.97-1.69%-0.22%
海南瑞泽/002596.SZ
2020-01-236.787.126.586.66-1.33%-2.52%1.26%60,185,400411,187,000115%6.831.04%6.763.84%6.430.97%6.580.31%-0.14%
龙蟒佰利/002601.SZ
2020-01-2316.6716.7715.9716.19-3.69%-0.91%-3.44%15,487,200253,033,00084%16.34-1.89%16.59-1.55%16.74-0.98%16.770.44%0.71%
华西能源/002630.SZ
2020-01-232.432.442.302.34-4.49%-0.51%-5.45%33,226,00078,164,000139%2.35-2.77%2.39-1.93%2.41-2.03%2.48-1.00%0.02%
华宏科技/002645.SZ
2020-01-238.868.928.228.48-4.93%-1.12%-9.00%8,532,80073,176,00067%8.58-3.82%8.85-1.68%9.00-3.90%9.32-0.16%0.93%
ST摩登/002656.SZ
2020-01-232.612.632.582.58-5.15%-0.50%-16.88%7,998,00020,737,00055%2.59-4.74%2.71-2.73%2.91-1.09%3.10-4.84%-2.42%
凯文教育/002659.SZ
2020-01-236.446.746.286.31-2.02%-3.03%-3.75%5,167,30033,626,000126%6.510.99%6.49-0.25%6.53-0.65%6.56-0.14%0.19%
红旗连锁/002697.SZ
2020-01-237.557.687.127.26-5.35%-1.75%-5.51%12,896,50095,296,000117%7.39-2.02%7.50-1.12%7.54-0.97%7.68-0.30%0.14%
岭南股份/002717.SZ
2020-01-236.506.546.016.09-7.59%-2.29%-4.96%40,381,600251,690,00063%6.23-4.50%6.46-1.12%6.44-1.20%6.410.52%2.00%
特锐德/300001.SZ
2020-01-2324.5026.5824.0825.030.12%-0.92%10.56%42,836,6001,082,140,000131%25.262.96%24.512.02%24.002.75%22.642.35%1.86%
思创医惠/300078.SZ
2020-01-2313.2413.4712.0312.03-10.02%-4.15%-7.82%30,081,300377,547,000204%12.55-4.79%12.91-2.37%12.96-1.66%13.05-0.77%0.38%
振芯科技/300101.SZ
2020-01-2311.3511.7010.9111.07-5.30%-2.58%3.89%32,101,100364,750,000135%11.360.76%11.321.33%11.072.55%10.661.52%1.15%
华仁药业/300110.SZ
2020-01-234.304.374.124.19-2.10%-1.41%-2.35%23,477,20099,783,000117%4.25-2.01%4.36-0.02%4.320.05%4.29-0.09%0.17%
阳谷华泰/300121.SZ
2020-01-238.428.427.878.05-3.13%-1.30%-0.45%6,055,60049,389,00073%8.16-1.52%8.26-0.52%8.28-0.48%8.090.40%1.07%
锐奇股份/300126.SZ
2020-01-235.966.035.605.75-4.17%-0.74%-7.50%3,676,50021,297,00064%5.79-2.00%5.93-2.93%6.05-0.75%6.22-1.51%0.28%
中金环境/300145.SZ
2020-01-233.533.573.333.40-4.76%-1.22%-6.44%27,080,70093,213,00089%3.44-3.29%3.54-2.70%3.62-2.01%3.63-0.33%0.22%
天舟文化/300148.SZ
2020-01-234.354.534.204.35-0.68%-1.00%-1.07%47,540,700208,890,000121%4.391.31%4.420.09%4.42-0.25%4.400.02%0.40%
科融环境/300152.SZ
2020-01-233.363.363.213.24-3.86%-1.31%-6.66%12,366,20040,602,00094%3.28-1.80%3.34-1.59%3.38-1.40%3.47-0.69%-0.07%
洲明科技/300232.SZ
2020-01-2311.8011.9110.8111.06-7.68%-2.43%-4.55%32,318,300366,358,000101%11.34-3.25%11.65-1.46%11.68-1.18%11.590.46%1.05%
创意信息/300366.SZ
2020-01-2310.4010.4510.3110.31-10.03%-0.35%-9.94%18,577,100192,191,00074%10.35-8.79%11.20-3.22%11.40-1.52%11.45-0.71%0.45%
黄河旋风/600172.SH
2020-01-232.772.822.702.74-1.08%-1.01%-4.03%16,579,70045,899,000145%2.770.40%2.78-0.64%2.79-0.89%2.86-0.97%-0.32%
ST昌鱼/600275.SH
2020-01-232.082.122.022.03-4.69%-1.02%-8.52%6,619,40013,579,000151%2.05-4.47%2.12-3.12%2.15-2.59%2.22-1.99%-0.21%
三峡新材/600293.SH
2020-01-233.053.122.983.01-3.53%-1.18%-6.43%14,899,00045,386,000116%3.05-1.17%3.09-1.28%3.12-1.27%3.22-1.05%-0.14%
华丽家族/600503.SH
2020-01-233.593.593.393.47-3.61%-0.57%2.78%81,449,300284,246,000264%3.49-0.06%3.451.56%3.421.66%3.381.32%0.36%
长电科技/600584.SH
2020-01-2325.5927.6325.5026.240.92%-0.61%7.77%115,495,0003,049,206,000177%26.405.14%25.623.29%25.182.75%24.352.17%0.78%
光明乳业/600597.SH
2020-01-2311.9912.0411.3411.51-4.40%-1.16%-7.10%13,350,300155,462,000139%11.65-2.91%11.89-2.20%12.06-1.95%12.39-1.11%-0.10%
览海投资/600896.SH
2020-01-234.204.334.154.17-3.70%-1.47%-4.31%5,196,10021,989,000114%4.23-2.08%4.34-1.61%4.37-0.41%4.36-0.39%0.03%
奥康国际/603001.SH
2020-01-238.618.688.278.37-3.90%-1.04%-6.99%1,926,30016,293,000114%8.46-2.63%8.68-2.10%8.83-1.86%9.00-0.90%-0.10%