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
2020-04-012.742.762.712.71-1.09%-0.84%-3.59%4,715,40012,889,00053%2.73-0.84%2.75-1.47%2.80-0.89%2.81-1.02%-0.65%
英特集团/000411.SZ
2020-04-0111.3111.4011.2411.26-0.97%-0.43%-1.11%1,409,80015,944,00088%11.31-0.57%11.34-1.55%11.47-0.20%11.39-0.27%-0.91%
中润资源/000506.SZ
2020-04-012.642.812.622.814.46%4.00%-1.09%36,913,60099,724,00085%2.70-0.48%2.72-1.74%2.79-4.03%2.84-0.14%-0.17%
惠天热电/000692.SZ
2020-04-012.662.712.642.680.75%-0.19%0.26%1,913,8005,138,00078%2.69-0.04%2.67-0.37%2.680.04%2.67-0.22%-0.51%
紫光股份/000938.SZ
2020-04-0135.0036.3935.0035.480.45%-0.86%-3.95%22,398,700801,615,00071%35.79-0.30%35.74-1.37%36.40-0.85%36.94-1.35%-1.59%
利欧股份/002131.SZ
2020-04-013.703.973.603.844.35%0.13%-6.41%382,939,1001,468,430,00085%3.840.39%3.84-1.91%3.96-1.81%4.10-2.33%-0.88%
纳思达/002180.SZ
2020-04-0126.9428.1526.6027.271.64%-0.79%-8.23%20,219,300555,752,00076%27.490.56%27.30-1.66%28.10-2.76%29.72-2.42%-2.12%
*ST巴士/002188.SZ
2020-04-014.624.674.464.47-4.49%-0.78%-3.41%3,453,80015,559,000112%4.51-5.54%4.65-1.73%4.66-1.23%4.630.00%-0.28%
*ST中科/002290.SZ
2020-04-014.885.014.834.83-1.23%-1.79%-0.68%348,5001,714,00080%4.920.86%4.870.04%4.880.08%4.860.21%0.05%
乐通股份/002319.SZ
2020-04-016.626.726.376.50-1.66%-0.84%-5.81%2,881,40018,887,000164%6.56-1.93%6.63-2.20%6.74-2.12%6.90-1.51%-1.11%
神剑股份/002361.SZ
2020-04-014.024.124.024.101.49%0.69%-1.77%5,318,40021,658,00082%4.070.10%4.06-1.00%4.11-0.96%4.17-1.28%-1.32%
众业达/002441.SZ
2020-04-017.207.397.207.280.83%-0.53%-6.41%3,527,20025,814,00048%7.320.27%7.32-1.64%7.49-1.58%7.78-0.92%-1.41%
宝莫股份/002476.SZ
2020-04-016.466.556.346.34-2.61%-1.63%-6.30%6,985,20045,021,00085%6.45-2.38%6.56-2.94%6.77-1.36%6.77-0.47%-0.54%
鼎龙文化/002502.SZ
2020-04-013.193.343.143.16-3.07%-1.83%-0.60%14,180,80045,641,00086%3.223.74%3.120.78%3.13-0.63%3.18-0.28%-0.13%
达华智能/002512.SZ
2020-04-015.005.145.005.050.20%-0.57%-5.09%12,839,60065,213,00062%5.08-0.10%5.09-2.25%5.24-1.74%5.32-0.52%-1.22%
蓝丰生化/002513.SZ
2020-04-015.035.144.994.99-2.73%-1.32%-5.60%3,646,00018,439,000109%5.06-1.40%5.13-2.21%5.25-1.63%5.29-0.83%-1.23%
旷达科技/002516.SZ
2020-04-012.932.972.912.951.03%0.17%-1.70%10,252,70030,193,00080%2.950.62%2.93-1.05%2.98-1.00%3.00-0.60%-1.01%
海南瑞泽/002596.SZ
2020-04-018.168.167.697.72-9.60%-2.01%-5.97%93,072,100733,180,000131%7.88-5.89%8.10-3.77%8.29-1.13%8.21-0.30%-0.18%
龙蟒佰利/002601.SZ
2020-04-0115.1015.1014.4514.54-2.61%-1.41%2.05%11,255,400165,990,00078%14.75-0.72%14.620.90%14.440.83%14.25-0.28%-1.20%
华西能源/002630.SZ
2020-04-012.172.202.152.16-0.46%-0.78%-2.96%14,058,60030,606,00069%2.18-0.46%2.18-1.22%2.22-1.12%2.23-0.45%-0.82%
华宏科技/002645.SZ
2020-04-0110.4910.8310.4010.60-1.12%0.10%1.54%8,775,70092,924,000102%10.59-4.42%10.80-0.86%10.78-0.07%10.441.05%0.50%
ST摩登/002656.SZ
2020-04-011.922.011.921.92-4.95%-0.41%-7.25%14,730,90028,408,000188%1.93-5.21%1.97-4.91%2.04-3.00%2.07-2.31%-1.76%
凯文教育/002659.SZ
2020-04-015.325.325.215.22-1.88%-0.70%-4.61%3,941,00020,717,00069%5.26-1.26%5.30-2.07%5.42-1.15%5.47-0.56%-1.34%
红旗连锁/002697.SZ
2020-04-019.609.699.309.49-2.47%0.03%3.65%32,925,600312,369,000163%9.490.57%9.400.89%9.350.61%9.161.22%-0.01%
岭南股份/002717.SZ
2020-04-014.484.574.464.47-0.45%-0.86%-1.13%14,660,20066,106,00073%4.51-0.20%4.51-1.40%4.56-0.46%4.52-0.18%-1.20%
特锐德/300001.SZ
2020-04-0120.0020.9719.8520.002.46%-1.69%-2.96%22,818,300464,202,000105%20.342.71%19.970.28%20.23-1.69%20.61-1.22%-0.97%
思创医惠/300078.SZ
2020-04-0111.3411.4611.1311.13-1.50%-1.47%-13.19%16,413,900185,416,00073%11.30-1.47%11.51-4.63%12.18-4.41%12.82-1.31%-1.07%
振芯科技/300101.SZ
2020-04-019.219.529.209.351.19%-0.31%-7.98%8,697,10081,567,00070%9.38-0.04%9.38-2.05%9.64-1.81%10.16-1.91%-1.39%
华仁药业/300110.SZ
2020-04-014.054.073.984.00-1.72%-0.67%-3.96%14,431,00058,119,00079%4.03-2.40%4.12-1.65%4.17-0.97%4.17-0.55%-1.48%
阳谷华泰/300121.SZ
2020-04-017.617.687.487.50-1.96%-0.64%-2.98%2,802,30021,152,00058%7.55-2.41%7.85-1.52%7.890.10%7.730.10%-0.58%
锐奇股份/300126.SZ
2020-04-015.305.365.195.20-2.80%-1.70%-8.64%2,402,00012,706,00046%5.29-0.99%5.45-5.05%5.71-0.87%5.69-0.30%-0.41%
中金环境/300145.SZ
2020-04-013.323.403.323.350.30%-0.36%-3.60%14,977,50050,355,00055%3.360.27%3.34-0.80%3.38-0.76%3.48-1.70%-1.74%
天舟文化/300148.SZ
2020-04-013.803.873.793.800.26%-0.71%-2.71%8,480,40032,454,00064%3.830.26%3.82-1.24%3.89-0.92%3.91-0.28%-0.77%
科融环境/300152.SZ
2020-04-012.872.902.852.850.00%-0.73%-3.26%3,970,80011,401,00048%2.87-0.10%2.87-1.14%2.92-0.92%2.95-0.41%-1.11%
洲明科技/300232.SZ
2020-04-019.009.238.868.970.45%-1.04%-2.67%12,756,400115,628,00069%9.060.16%9.03-1.18%9.18-0.84%9.22-0.18%-0.95%
创意信息/300366.SZ
2020-04-0110.2810.5410.0910.16-0.88%-1.51%-10.75%17,170,300177,133,00062%10.32-1.23%10.46-4.17%11.13-2.34%11.38-1.18%-1.27%
黄河旋风/600172.SH
2020-04-012.812.882.812.83-0.35%-0.77%-10.64%21,120,70060,226,00045%2.85-1.42%2.90-2.75%3.02-2.65%3.17-0.88%-1.44%
ST昌鱼/600275.SH
2020-04-012.062.072.032.03-2.40%-1.12%-1.12%5,575,60011,448,00096%2.05-0.24%2.04-0.34%2.06-0.39%2.05-0.19%-0.19%
三峡新材/600293.SH
2020-04-012.672.722.652.670.00%-0.48%-5.65%7,729,70020,736,00048%2.68-1.32%2.72-2.47%2.81-0.92%2.83-0.77%-1.38%
华丽家族/600503.SH
2020-04-013.023.083.023.03-0.33%-0.59%-1.56%10,286,30031,357,00062%3.050.53%3.03-0.79%3.07-0.81%3.08-0.49%-0.97%
长电科技/600584.SH
2020-04-0119.7021.0619.7020.313.25%-1.25%-6.71%65,515,3001,347,446,000110%20.572.20%20.26-1.37%20.86-1.91%21.77-1.64%-1.32%
光明乳业/600597.SH
2020-04-0111.6511.9011.1511.15-3.80%-2.82%1.65%30,672,000351,929,000191%11.47-0.05%11.420.98%11.331.16%10.971.49%0.13%
览海医疗/600896.SH
2020-04-015.105.154.824.90-5.77%-1.31%-2.51%26,745,400132,793,00089%4.97-4.15%5.17-3.22%5.240.44%5.030.32%-0.90%
奥康国际/603001.SH
2020-04-018.008.107.747.78-5.47%-1.41%-7.06%8,471,60066,850,00097%7.89-5.12%8.50-2.88%8.54-0.84%8.37-0.36%0.36%