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
2021-01-212.312.342.292.320.00%0.13%1.53%4,838,00011,209,00071%2.32-0.86%2.320.30%2.301.19%2.29-0.57%-0.79%
英特集团/000411.SZ
2021-01-2114.9015.2014.9015.000.27%-0.19%-2.36%3,589,40053,944,00063%15.03-0.21%15.060.27%14.911.00%15.36-1.76%-2.19%
中润资源/000506.SZ
2021-01-212.172.342.172.232.76%-0.98%3.00%14,166,60031,906,000153%2.253.16%2.211.66%2.182.20%2.17-0.05%-1.03%
惠天热电/000692.SZ
2021-01-212.662.742.642.691.51%-0.30%-0.48%3,019,7008,147,00084%2.701.47%2.68-0.48%2.70-1.03%2.70-0.66%-0.90%
紫光股份/000938.SZ
2021-01-2124.2224.9523.7024.953.06%2.57%5.59%52,199,8001,269,732,00075%24.320.56%24.420.21%24.11-0.14%23.630.88%1.56%
利欧股份/002131.SZ
2021-01-213.053.123.033.080.98%-0.13%-0.93%126,015,700388,693,00083%3.080.62%3.07-0.10%3.08-0.23%3.110.19%0.22%
纳思达/002180.SZ
2021-01-2129.0530.6228.8828.960.73%-2.05%6.93%23,220,100686,557,000182%29.576.49%28.222.98%27.812.73%27.082.14%0.22%
ST巴士/002188.SZ
2021-01-212.402.522.332.514.58%1.29%7.36%3,635,8009,008,000156%2.482.19%2.452.64%2.383.39%2.340.13%-1.31%
ST禾盛/002290.SZ
2021-01-215.776.105.775.971.53%0.40%5.11%1,289,7007,669,000158%5.950.12%5.890.93%5.821.73%5.681.09%-0.35%
*ST乐通/002319.SZ
2021-01-217.037.076.946.96-1.00%-0.56%5.23%651,8004,562,00091%7.000.13%6.960.68%6.872.29%6.610.56%-0.22%
神剑股份/002361.SZ
2021-01-214.594.684.584.630.00%-0.39%-4.83%8,925,70041,483,00045%4.650.89%4.650.37%4.610.74%4.87-2.21%-1.16%
众业达/002441.SZ
2021-01-217.908.007.907.940.13%-0.09%0.49%2,098,70016,678,00080%7.950.15%7.95-0.18%7.960.38%7.90-0.44%-0.30%
宝莫股份/002476.SZ
2021-01-214.034.083.974.040.50%0.30%2.02%4,631,20018,653,00068%4.030.27%4.040.07%4.001.52%3.96-0.58%-0.84%
*ST鼎龙/002502.SZ
2021-01-212.582.622.532.580.39%0.27%-0.31%5,039,10012,964,000103%2.57-0.92%2.61-1.18%2.61-0.04%2.59-0.19%-0.49%
达华智能/002512.SZ
2021-01-213.563.683.483.611.12%0.50%2.50%19,406,20069,716,000122%3.590.76%3.590.03%3.580.96%3.520.11%-0.70%
*ST蓝丰/002513.SZ
2021-01-213.883.933.843.85-0.77%-0.72%5.65%915,6003,551,00061%3.880.31%3.861.26%3.801.91%3.64-0.08%-0.52%
旷达科技/002516.SZ
2021-01-213.173.213.143.190.31%0.38%1.43%7,665,60024,364,00079%3.18-0.13%3.180.22%3.170.60%3.15-0.32%-0.94%
海南瑞泽/002596.SZ
2021-01-215.505.875.485.55-3.48%-1.47%4.88%38,718,300218,084,000194%5.631.53%5.532.12%5.422.17%5.291.73%0.21%
龙蟒佰利/002601.SZ
2021-01-2140.0042.1539.5041.433.86%0.58%5.20%21,483,000884,919,00087%41.193.96%40.74-0.05%40.420.71%39.381.25%1.83%
华西能源/002630.SZ
2021-01-212.242.352.232.313.13%0.39%2.12%31,022,90071,378,000126%2.302.04%2.280.53%2.271.70%2.26-0.96%-1.91%
华宏科技/002645.SZ
2021-01-219.009.868.889.8610.04%2.82%9.68%31,945,600306,364,000309%9.599.00%9.315.60%9.175.01%8.992.07%-0.31%
ST摩登/002656.SZ
2021-01-211.301.301.241.280.79%0.47%6.22%6,881,2008,766,00093%1.272.66%1.251.62%1.222.86%1.21-0.50%-1.65%
凯文教育/002659.SZ
2021-01-214.314.364.244.26-1.16%-0.91%-0.44%7,729,70033,228,00069%4.300.37%4.280.00%4.250.64%4.28-0.26%-1.16%
红旗连锁/002697.SZ
2021-01-216.356.386.286.29-0.79%-0.52%0.77%9,848,20062,272,00058%6.32-0.50%6.37-0.38%6.390.16%6.240.69%-0.22%
岭南股份/002717.SZ
2021-01-213.193.223.153.18-0.31%-0.13%-1.27%7,562,80024,083,00058%3.18-1.03%3.21-0.19%3.210.19%3.22-0.12%-0.84%
特锐德/300001.SZ
2021-01-2135.0137.4035.0036.855.29%0.13%1.30%30,201,2001,111,453,00084%36.805.66%35.181.48%35.200.35%36.381.39%1.85%
思创医惠/300078.SZ
2021-01-218.018.207.988.101.50%-0.33%1.48%14,355,400116,662,000134%8.131.11%8.100.26%8.080.76%7.98-0.11%-0.82%
振芯科技/300101.SZ
2021-01-2120.2520.7519.8820.15-1.23%-0.64%5.29%33,517,200679,745,00081%20.282.72%19.781.90%19.450.94%19.141.47%1.36%
华仁药业/300110.SZ
2021-01-214.474.594.474.541.79%0.07%1.61%16,776,00076,117,000127%4.541.32%4.500.78%4.471.04%4.47-0.36%-0.59%
阳谷华泰/300121.SZ
2021-01-2111.6512.1011.5411.650.17%-1.35%8.56%5,417,10063,968,00099%11.811.08%11.792.48%11.302.52%10.730.72%-0.71%
锐奇股份/300126.SZ
2021-01-217.177.637.157.280.97%-1.29%7.84%12,582,80092,797,000114%7.382.74%7.232.65%6.992.73%6.750.69%-1.19%
中金环境/300145.SZ
2021-01-212.933.012.922.960.68%-0.24%1.68%19,714,00058,494,00081%2.970.51%2.970.10%2.960.82%2.910.45%-0.45%
天舟文化/300148.SZ
2021-01-213.083.263.083.151.61%-0.97%2.87%20,254,90064,428,00083%3.181.76%3.171.21%3.101.31%3.060.30%-0.97%
科融环境/300152.SZ
2021-01-213.173.223.013.03-2.88%-1.53%4.84%41,740,300128,428,00097%3.08-2.01%3.150.00%3.041.37%2.891.55%0.46%
洲明科技/300232.SZ
2021-01-218.789.078.628.860.91%-0.12%0.00%15,527,500137,745,000102%8.870.57%8.86-0.32%8.910.05%8.860.55%-0.27%
创意信息/300366.SZ
2021-01-218.508.788.378.550.94%-0.35%0.32%12,682,500108,814,000115%8.580.98%8.570.22%8.511.30%8.52-0.60%-1.18%
黄河旋风/600172.SH
2021-01-213.073.103.033.04-0.65%-0.49%2.36%13,285,90040,585,00084%3.06-0.52%3.060.36%3.040.40%2.970.24%-0.53%
ST昌鱼/600275.SH
2021-01-212.412.472.362.451.66%1.58%8.79%1,850,8004,464,00065%2.410.04%2.402.70%2.322.02%2.25-0.22%-0.97%
三峡新材/600293.SH
2021-01-212.582.732.522.683.47%1.75%2.84%24,580,90064,741,000134%2.630.84%2.630.15%2.621.20%2.61-0.46%-0.72%
华丽家族/600503.SH
2021-01-213.743.863.673.74-0.27%-0.11%-0.03%55,357,600207,267,000114%3.74-1.50%3.75-2.62%3.810.18%3.740.57%0.48%
长电科技/600584.SH
2021-01-2147.3647.9946.4047.38-0.42%0.33%3.04%61,993,1002,927,644,00073%47.230.40%47.47-0.01%47.110.23%45.980.77%0.95%
光明乳业/600597.SH
2021-01-2119.3020.9719.2420.184.13%0.36%7.30%48,161,500968,430,000120%20.112.64%19.741.83%19.411.35%18.811.17%0.70%
览海医疗/600896.SH
2021-01-214.154.354.134.16-0.48%-1.54%3.43%8,598,30036,330,000184%4.232.10%4.151.64%4.101.96%4.021.44%0.24%
奥康国际/603001.SH
2021-01-217.187.237.127.14-0.70%-0.15%0.38%1,347,0009,633,000103%7.15-0.22%7.16-0.33%7.200.29%7.110.28%0.00%