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
2020-09-302.562.612.552.581.57%-0.19%-3.66%8,373,50021,643,00089%2.591.73%2.56-0.16%2.58-0.88%2.68-0.70%-0.95%
英特集团/000411.SZ
2020-09-3019.0019.7018.0018.25-5.78%-3.29%-2.27%20,657,500389,802,00091%18.872.77%19.22-4.16%19.601.19%18.671.19%1.05%
中润资源/000506.SZ
2020-09-302.572.602.542.570.00%-0.12%-4.64%6,079,20015,639,00068%2.57-0.23%2.58-0.46%2.60-0.99%2.70-1.03%-0.87%
惠天热电/000692.SZ
2020-09-303.133.233.113.222.88%1.83%1.35%2,369,2007,491,00058%3.161.38%3.15-0.32%3.18-0.41%3.180.28%-0.23%
紫光股份/000938.SZ
2020-09-3025.8025.9025.2525.43-1.28%-0.59%-5.49%20,233,500517,578,00071%25.58-1.17%25.78-0.44%26.06-0.97%26.91-0.72%-0.94%
利欧股份/002131.SZ
2020-09-302.922.962.872.89-0.69%-0.58%-4.15%66,933,900194,606,00061%2.91-0.51%2.900.00%2.93-0.91%3.02-0.92%-0.59%
纳思达/002180.SZ
2020-09-3029.0729.1628.3828.50-1.38%-0.81%-4.59%4,142,100119,014,00081%28.73-1.07%28.92-0.61%29.19-0.90%29.87-0.56%-0.75%
ST巴士/002188.SZ
2020-09-303.323.343.313.330.60%0.06%-1.77%2,676,4008,907,000175%3.33-0.66%3.38-0.44%3.37-0.53%3.39-0.32%-0.22%
ST中科创/002290.SZ
2020-09-304.894.924.834.88-0.20%0.21%-2.44%598,2002,913,00048%4.87-0.88%4.91-0.57%4.94-0.46%5.00-0.26%-0.45%
*ST乐通/002319.SZ
2020-09-308.248.348.138.190.00%-0.78%3.45%335,6002,770,00048%8.250.94%8.141.59%7.971.78%7.92-0.16%-0.58%
神剑股份/002361.SZ
2020-09-304.764.794.684.71-1.88%-0.44%-2.10%6,186,90029,269,00086%4.73-1.52%4.760.27%4.74-0.36%4.81-0.31%-0.49%
众业达/002441.SZ
2020-09-308.098.168.008.06-0.37%-0.32%-1.62%2,164,80017,504,00054%8.09-0.11%8.070.16%8.10-0.27%8.19-0.10%-0.61%
宝莫股份/002476.SZ
2020-09-305.145.245.115.231.75%0.71%-2.00%3,820,60019,841,00089%5.191.07%5.17-0.27%5.22-0.72%5.34-0.30%-0.55%
*ST鼎龙/002502.SZ
2020-09-302.712.732.682.700.37%-0.18%-2.95%2,237,5006,052,00058%2.710.19%2.71-0.41%2.74-0.65%2.78-0.32%-0.44%
达华智能/002512.SZ
2020-09-305.685.775.565.65-1.05%-0.44%-2.40%20,504,700116,366,00076%5.68-0.91%5.710.51%5.670.04%5.79-1.06%-0.10%
*ST蓝丰/002513.SZ
2020-09-304.054.114.044.070.49%-0.44%0.15%865,5003,538,00090%4.090.20%4.070.59%4.060.07%4.060.30%0.11%
旷达科技/002516.SZ
2020-09-303.603.943.593.846.96%0.68%1.19%20,767,50079,200,000180%3.816.57%3.702.04%3.720.68%3.80-0.47%-0.03%
海南瑞泽/002596.SZ
2020-09-306.586.956.506.612.96%-1.86%2.48%57,573,700387,779,000344%6.747.54%6.485.24%6.443.92%6.451.72%-0.55%
龙蟒佰利/002601.SZ
2020-09-3024.6024.7023.1223.29-3.44%-1.73%-6.61%25,143,100595,925,000112%23.70-1.98%23.90-0.61%23.96-0.87%24.94-0.42%0.44%
华西能源/002630.SZ
2020-09-302.362.422.332.371.28%-0.21%-4.28%33,725,20080,101,000109%2.381.24%2.360.04%2.37-0.75%2.48-1.98%-1.13%
华宏科技/002645.SZ
2020-09-308.888.968.738.911.25%0.38%1.14%2,788,60024,753,000103%8.881.73%8.690.87%8.670.07%8.81-0.10%-0.66%
ST摩登/002656.SZ
2020-09-301.831.851.821.830.00%-0.22%-3.38%1,462,7002,682,00035%1.83-0.16%1.84-0.16%1.84-0.59%1.89-0.68%-0.20%
凯文教育/002659.SZ
2020-09-305.965.975.815.86-1.84%-0.29%-5.01%5,141,90030,217,00036%5.88-1.31%5.890.22%5.90-1.73%6.17-1.58%-0.88%
红旗连锁/002697.SZ
2020-09-308.518.568.438.520.12%0.26%1.10%8,142,80069,199,00075%8.50-1.07%8.580.33%8.500.17%8.430.23%0.02%
岭南股份/002717.SZ
2020-09-304.034.033.984.020.00%0.42%-1.64%5,782,40023,148,00057%4.00-0.25%4.01-0.37%4.04-0.59%4.09-0.24%-0.28%
特锐德/300001.SZ
2020-09-3017.8417.9617.5017.65-0.84%-0.41%-2.72%7,221,300127,976,00072%17.72-1.23%17.750.27%17.72-0.47%18.14-0.20%-0.68%
思创医惠/300078.SZ
2020-09-3011.8811.9511.7511.78-0.67%-0.59%-2.61%4,841,10057,368,00052%11.85-0.10%11.830.28%11.84-0.56%12.10-0.72%-0.45%
振芯科技/300101.SZ
2020-09-3015.8216.2815.7016.030.75%-0.11%0.90%27,999,600449,327,000113%16.053.83%15.582.30%15.460.63%15.890.29%0.12%
华仁药业/300110.SZ
2020-09-305.215.285.135.200.39%-0.21%-6.58%24,837,300129,434,00046%5.210.83%5.16-1.45%5.32-3.33%5.57-0.54%-0.77%
阳谷华泰/300121.SZ
2020-09-309.199.228.909.01-2.07%-0.51%-5.56%1,982,70017,955,00045%9.06-1.60%9.19-0.21%9.23-2.51%9.54-0.74%-0.63%
锐奇股份/300126.SZ
2020-09-307.187.337.117.271.25%0.41%-1.84%4,548,80032,932,00063%7.240.71%7.170.21%7.21-0.96%7.41-0.26%-0.60%
中金环境/300145.SZ
2020-09-303.673.723.633.64-0.82%-0.90%-6.76%29,720,400109,161,00046%3.67-0.49%3.68-1.08%3.77-1.95%3.90-1.04%-1.12%
天舟文化/300148.SZ
2020-09-304.854.934.684.73-1.87%-1.23%-6.00%25,469,500121,982,00095%4.79-2.21%4.88-0.77%4.89-0.83%5.03-1.28%-1.88%
科融环境/300152.SZ
2020-09-304.154.294.084.180.72%0.26%-6.19%32,031,300133,534,00058%4.171.29%4.14-0.34%4.22-2.20%4.46-1.33%-1.00%
洲明科技/300232.SZ
2020-09-309.609.669.309.630.52%1.28%-3.30%17,679,200168,100,00078%9.51-0.69%9.500.49%9.50-0.91%9.96-2.18%-0.55%
创意信息/300366.SZ
2020-09-3013.2013.2012.8012.89-0.85%-0.84%-10.73%5,181,90067,362,00045%13.00-0.85%13.13-1.44%13.47-2.05%14.44-1.47%-0.46%
黄河旋风/600172.SH
2020-09-303.153.203.083.120.00%-0.32%-12.43%37,558,700117,572,00041%3.13-0.54%3.15-3.88%3.59-0.97%3.56-0.22%0.52%
ST昌鱼/600275.SH
2020-09-303.663.803.623.691.65%-0.94%2.39%6,302,20023,473,000111%3.731.31%3.591.44%3.580.11%3.600.53%0.39%
三峡新材/600293.SH
2020-09-302.412.412.342.37-1.66%-0.21%-6.84%7,093,70016,845,00061%2.38-1.37%2.40-1.40%2.44-1.49%2.54-1.13%-1.40%
华丽家族/600503.SH
2020-09-303.643.693.623.630.00%-0.58%-3.28%9,818,50035,846,00066%3.650.00%3.66-0.11%3.68-0.62%3.75-0.37%-0.62%
长电科技/600584.SH
2020-09-3036.2136.2635.7035.79-0.31%-0.49%-1.76%16,692,300600,356,00053%35.970.48%35.66-0.38%35.92-0.38%36.430.01%0.06%
光明乳业/600597.SH
2020-09-3016.5317.0516.5216.731.21%-0.40%-0.17%14,419,300242,198,00086%16.801.00%16.66-0.02%16.820.14%16.76-0.13%-0.99%
览海医疗/600896.SH
2020-09-304.554.644.514.540.44%-0.31%-1.20%2,615,80011,912,00065%4.551.13%4.500.09%4.52-0.42%4.60-0.22%-0.96%
奥康国际/603001.SH
2020-09-307.787.957.547.61-1.81%-0.30%-7.84%1,899,50014,499,00077%7.63-3.22%7.91-1.77%8.00-1.74%8.26-0.70%-0.18%