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
2019-11-142.942.952.902.93-0.34%0.27%-2.59%4,052,00011,840,00081%2.92-0.38%2.93-0.88%2.97-0.57%3.01-0.53%-0.55%
英特集团/000411.SZ
2019-11-1411.8612.1911.8312.162.53%0.69%-0.52%1,390,30016,790,00094%12.081.36%12.00-0.03%12.11-0.44%12.22-0.11%-0.66%
中润资源/000506.SZ
2019-11-142.612.632.562.60-1.14%0.27%-2.77%7,355,10019,069,00076%2.59-1.48%2.60-0.27%2.62-0.61%2.67-0.34%-0.35%
惠天热电/000692.SZ
2019-11-142.782.852.782.841.79%0.39%-0.66%1,849,3005,232,00071%2.831.36%2.810.39%2.82-0.35%2.86-0.31%-0.27%
紫光股份/000938.SZ
2019-11-1427.9528.4227.0028.261.25%0.90%-2.62%9,759,800273,365,00089%28.010.56%27.83-0.42%28.21-0.69%29.02-0.52%-0.45%
利欧股份/002131.SZ
2019-11-142.162.202.142.160.47%-0.46%4.05%142,221,900308,658,00093%2.170.84%2.141.32%2.111.00%2.080.68%0.42%
纳思达/002180.SZ
2019-11-1428.8030.1528.3929.703.30%0.67%6.02%12,913,300380,966,000169%29.504.50%28.292.90%28.251.59%28.010.93%-0.12%
*ST巴士/002188.SZ
2019-11-142.622.672.592.650.76%1.11%-2.86%964,2002,527,00074%2.62-0.53%2.630.42%2.64-0.60%2.73-0.62%-1.06%
*ST中科/002290.SZ
2019-11-144.454.574.444.510.45%-0.75%1.35%215,000977,00043%4.540.84%4.471.68%4.400.21%4.45-0.18%-0.71%
乐通股份/002319.SZ
2019-11-148.268.478.238.28-0.96%-0.31%-4.62%1,429,30011,872,000102%8.31-1.31%8.38-0.98%8.48-2.19%8.68-0.69%-0.75%
神剑股份/002361.SZ
2019-11-144.124.154.104.140.00%0.29%-1.22%1,898,4007,836,00055%4.130.07%4.12-0.02%4.15-0.46%4.190.00%0.07%
众业达/002441.SZ
2019-11-146.866.906.836.85-0.15%-0.23%-1.99%1,361,4009,348,00063%6.87-0.13%6.88-0.35%6.94-0.80%6.99-0.09%0.07%
宝莫股份/002476.SZ
2019-11-146.826.976.756.931.61%0.48%1.90%13,434,50092,661,00077%6.901.82%6.81-0.37%6.920.06%6.800.55%0.63%
鼎龙文化/002502.SZ
2019-11-142.602.872.602.879.96%0.63%7.73%27,274,80077,785,000323%2.8510.97%2.787.99%2.735.90%2.662.94%-0.38%
达华智能/002512.SZ
2019-11-145.515.585.395.550.73%1.22%0.54%23,109,900126,706,00075%5.48-0.74%5.48-0.09%5.53-0.05%5.52-0.77%-1.20%
蓝丰生化/002513.SZ
2019-11-146.757.046.486.963.11%2.29%1.15%15,013,900102,161,00078%6.80-1.43%6.87-0.95%7.00-1.81%6.880.57%1.02%
旷达科技/002516.SZ
2019-11-142.622.642.612.620.00%-0.11%-2.82%1,207,0003,166,00057%2.62-0.15%2.63-0.64%2.66-0.79%2.70-0.48%-0.37%
海南瑞泽/002596.SZ
2019-11-145.355.385.225.25-2.60%-0.55%-0.81%19,346,500102,136,00076%5.28-2.08%5.36-0.43%5.390.24%5.290.23%-0.29%
龙蟒佰利/002601.SZ
2019-11-1412.1612.4012.1612.371.14%0.28%-0.71%6,365,10078,516,00041%12.340.92%12.28-0.42%12.43-0.18%12.460.19%0.39%
华西能源/002630.SZ
2019-11-142.332.352.322.330.00%-0.13%-2.39%6,961,70016,245,00056%2.33-0.77%2.360.26%2.36-0.30%2.39-0.42%-0.49%
华宏科技/002645.SZ
2019-11-147.888.007.827.92-0.38%-0.10%-2.83%2,002,50015,876,00058%7.930.53%7.88-0.61%8.00-1.44%8.15-0.22%-0.36%
摩登大道/002656.SZ
2019-11-144.604.854.474.53-5.63%-2.37%6.21%64,807,600300,713,000137%4.642.47%4.612.22%4.471.34%4.272.11%1.36%
凯文教育/002659.SZ
2019-11-146.546.606.086.29-4.26%-0.51%-5.51%7,226,60045,685,000265%6.32-4.07%6.44-3.60%6.55-3.12%6.66-2.12%-0.51%
红旗连锁/002697.SZ
2019-11-147.607.847.607.741.31%0.03%-3.86%11,391,30088,143,00060%7.740.81%7.64-0.03%7.76-0.93%8.05-0.69%-0.24%
岭南股份/002717.SZ
2019-11-144.674.734.594.680.21%0.39%0.28%12,355,80057,608,000150%4.66-0.41%4.670.50%4.650.07%4.67-0.06%-0.08%
特锐德/300001.SZ
2019-11-1415.6315.7515.4315.48-0.45%-0.63%-7.04%6,027,10093,893,00063%15.58-1.00%15.81-1.65%16.21-1.78%16.65-0.38%0.08%
思创医惠/300078.SZ
2019-11-1412.8412.9712.6712.80-0.62%-0.01%-4.90%11,065,600141,652,00064%12.80-0.51%12.77-0.53%13.05-1.70%13.46-0.55%-0.03%
振芯科技/300101.SZ
2019-11-148.348.728.308.532.77%-0.39%-1.33%7,109,40060,878,000167%8.562.79%8.450.64%8.50-0.29%8.65-0.44%-0.37%
华仁药业/300110.SZ
2019-11-143.913.943.883.920.26%0.33%0.18%6,563,70025,646,00090%3.910.18%3.880.49%3.89-0.03%3.91-0.15%-0.40%
阳谷华泰/300121.SZ
2019-11-146.106.136.056.08-0.33%-0.11%-3.05%1,245,2007,580,00052%6.09-0.15%6.080.26%6.10-0.57%6.27-0.45%-0.83%
锐奇股份/300126.SZ
2019-11-145.185.215.145.180.00%0.06%-5.49%1,479,3007,658,00048%5.180.47%5.16-1.05%5.29-0.90%5.48-0.64%-0.14%
中金环境/300145.SZ
2019-11-143.093.133.083.110.32%0.13%-4.13%6,394,70019,865,00060%3.110.36%3.09-0.64%3.16-0.85%3.24-0.77%-0.66%
天舟文化/300148.SZ
2019-11-144.854.884.744.80-0.41%-0.25%3.03%25,881,800124,537,00064%4.81-0.10%4.80-0.02%4.810.40%4.660.52%0.18%
科融环境/300152.SZ
2019-11-143.593.653.543.58-0.56%-0.42%-1.78%11,068,90039,788,00082%3.601.27%3.550.85%3.56-0.39%3.65-0.19%-0.77%
洲明科技/300232.SZ
2019-11-148.598.658.448.55-0.58%0.13%-4.09%8,298,20070,855,00068%8.54-1.47%8.64-1.75%8.93-0.47%8.92-0.28%0.03%
创意信息/300366.SZ
2019-11-149.9610.269.9610.191.60%0.42%-0.31%7,716,90078,305,00082%10.151.41%10.030.53%10.12-0.14%10.22-0.91%-1.09%
黄河旋风/600172.SH
2019-11-142.742.772.712.760.73%0.69%-3.09%5,784,80015,857,00080%2.740.00%2.74-0.87%2.78-0.89%2.85-0.77%-0.54%
ST昌鱼/600275.SH
2019-11-142.032.082.022.03-0.49%-0.64%1.45%2,962,3006,052,00090%2.040.84%2.010.65%2.010.30%2.00-0.20%-0.83%
三峡新材/600293.SH
2019-11-143.013.053.003.041.33%0.40%-4.10%6,134,00018,572,00081%3.030.46%3.03-1.04%3.08-0.90%3.17-0.81%-0.83%
华丽家族/600503.SH
2019-11-143.033.083.023.071.66%0.79%-1.38%10,197,40031,061,000108%3.050.36%3.04-0.39%3.07-0.58%3.11-0.51%-0.28%
长电科技/600584.SH
2019-11-1418.7320.5818.7320.106.35%1.84%7.01%86,606,8001,709,319,000214%19.747.31%18.974.80%18.792.82%18.781.15%0.50%
光明乳业/600597.SH
2019-11-1411.5612.1511.5512.043.44%0.74%5.48%16,501,900197,230,000121%11.952.75%11.731.63%11.651.04%11.411.05%0.78%
览海投资/600896.SH
2019-11-144.134.133.984.03-1.71%-0.17%-4.73%2,753,90011,117,000119%4.04-2.25%4.10-1.94%4.18-1.18%4.23-0.54%-0.28%
奥康国际/603001.SH
2019-11-149.089.149.069.08-0.11%-0.13%-1.12%495,7004,507,00078%9.09-0.09%9.09-0.07%9.11-0.13%9.18-0.19%-0.30%