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
2019-03-183.723.753.613.741.36%1.38%-1.48%16,265,60060,001,00044%3.690.52%3.66-2.06%3.880.10%3.800.64%1.32%
英特集团/000411.SZ
2019-03-1813.3413.7013.2713.662.48%1.15%0.49%2,634,20035,576,00064%13.511.18%13.41-1.38%13.590.21%13.590.28%0.70%
中润资源/000506.SZ
2019-03-183.503.643.493.562.30%0.08%-1.25%40,397,900143,698,00062%3.562.33%3.48-0.91%3.560.31%3.610.36%1.03%
惠天热电/000692.SZ
2019-03-183.483.553.453.552.31%1.00%3.17%6,429,50022,602,00066%3.521.47%3.46-1.17%3.530.74%3.440.82%1.13%
紫光股份/000938.SZ
2019-03-1844.0544.4043.1544.350.75%1.08%-2.05%8,804,700386,307,00052%43.88-0.88%44.06-2.50%45.74-0.95%45.280.78%1.58%
利欧股份/002131.SZ
2019-03-182.212.242.112.231.36%2.25%-5.35%299,502,800653,291,00044%2.18-3.15%2.26-7.29%2.430.29%2.360.81%2.96%
纳思达/002180.SZ
2019-03-1830.5931.2529.8030.600.03%-0.23%4.82%5,252,900161,111,00056%30.670.75%30.41-0.86%30.641.01%29.191.06%1.16%
*ST巴士/002188.SZ
2019-03-184.094.164.064.141.22%0.63%2.17%4,587,60018,874,00065%4.111.48%4.040.90%4.030.78%4.050.32%0.88%
中科新材/002290.SZ
2019-03-1810.7011.1710.6011.174.49%2.87%5.65%11,215,500121,774,000115%10.861.33%10.67-0.07%10.691.06%10.570.34%0.70%
乐通股份/002319.SZ
2019-03-1813.7613.7613.2413.43-0.59%0.01%5.58%4,204,20056,458,00047%13.43-2.30%13.390.21%13.430.88%12.721.19%1.17%
神剑股份/002361.SZ
2019-03-184.524.604.504.601.55%0.97%0.63%8,970,00040,871,00050%4.560.69%4.51-1.81%4.610.11%4.570.48%0.67%
众业达/002441.SZ
2019-03-188.368.428.168.400.36%1.16%-1.75%7,573,00062,889,00051%8.30-0.65%8.35-0.69%8.46-0.26%8.550.42%0.93%
宝莫股份/002476.SZ
2019-03-185.796.005.705.922.25%0.70%3.01%11,074,00065,099,00057%5.884.15%5.69-1.49%5.890.29%5.750.72%1.01%
骅威文化/002502.SZ
2019-03-184.424.644.414.584.57%1.76%-0.26%19,394,10087,298,00049%4.501.26%4.45-2.09%4.650.00%4.590.53%0.97%
达华智能/002512.SZ
2019-03-186.146.356.146.301.12%0.90%-3.82%27,922,100174,352,00040%6.24-2.16%6.32-6.51%6.700.26%6.551.44%2.39%
蓝丰生化/002513.SZ
2019-03-186.156.266.106.222.13%0.66%0.44%4,349,60026,875,00089%6.181.70%6.10-0.60%6.190.41%6.190.32%0.86%
旷达科技/002516.SZ
2019-03-183.403.473.343.451.47%1.08%-0.14%17,132,70058,480,00062%3.410.77%3.39-1.25%3.46-0.03%3.460.23%0.66%
海南瑞泽/002596.SZ
2019-03-1810.2010.509.9110.244.38%-0.04%1.13%48,146,600493,193,00090%10.246.42%9.861.12%10.03-0.38%10.131.34%2.07%
龙蟒佰利/002601.SZ
2019-03-1815.3015.8015.0115.743.55%1.78%1.70%13,774,000213,011,00063%15.471.80%15.170.07%15.41-0.68%15.480.53%0.98%
华西能源/002630.SZ
2019-03-183.663.793.633.780.80%1.80%-3.99%64,969,400241,243,00046%3.71-1.15%3.75-3.87%3.98-1.36%3.940.59%1.53%
华宏科技/002645.SZ
2019-03-188.839.158.709.083.42%1.42%1.32%4,479,90040,107,00074%8.952.18%8.82-0.36%8.970.15%8.960.69%0.94%
摩登大道/002656.SZ
2019-03-186.726.906.706.840.74%0.65%-3.24%17,687,100120,199,00054%6.80-1.06%6.80-0.42%6.850.34%7.07-1.60%0.73%
凯文教育/002659.SZ
2019-03-189.009.468.939.304.38%0.18%3.63%14,119,700131,078,000112%9.284.22%9.14-0.70%9.380.63%8.971.45%1.31%
红旗连锁/002697.SZ
2019-03-185.315.475.245.452.64%1.23%-0.73%17,883,90096,291,000105%5.381.85%5.320.02%5.37-0.19%5.49-0.49%-0.20%
岭南股份/002717.SZ
2019-03-188.799.078.709.043.43%1.37%1.70%15,232,000135,837,00071%8.922.05%8.80-1.02%8.940.34%8.890.31%0.54%
特锐德/300001.SZ
2019-03-1823.8124.0723.2223.851.45%0.59%-2.27%17,334,000411,013,00077%23.710.18%23.77-2.64%24.73-1.20%24.41-0.45%1.15%
思创医惠/300078.SZ
2019-03-1810.6610.8510.4610.841.69%2.06%-2.07%30,237,200321,149,00067%10.62-0.32%10.65-1.77%11.01-1.25%11.070.32%1.16%
振芯科技/300101.SZ
2019-03-1812.4512.7912.1812.772.65%1.96%-3.35%18,198,100227,921,00041%12.520.42%12.61-4.35%13.43-2.15%13.210.61%1.75%
华仁药业/300110.SZ
2019-03-183.743.913.723.894.01%1.67%1.20%29,882,600114,316,00085%3.832.55%3.76-0.69%3.840.13%3.840.39%0.85%
阳谷华泰/300121.SZ
2019-03-1810.6611.0310.6011.004.07%1.67%4.92%13,634,000147,501,000136%10.823.71%10.581.24%10.611.29%10.480.75%0.52%
锐奇股份/300126.SZ
2019-03-186.066.165.856.100.66%1.33%-0.86%10,664,50064,196,00059%6.02-0.50%6.04-3.76%6.22-0.08%6.150.59%0.93%
中金环境/300145.SZ
2019-03-183.984.043.914.042.28%1.41%-0.47%33,433,300133,194,00060%3.980.91%3.95-1.08%4.050.00%4.060.35%0.62%
天舟文化/300148.SZ
2019-03-184.975.054.895.032.86%0.98%0.36%37,799,900188,281,00056%4.981.49%4.96-3.61%5.170.02%5.010.64%1.38%
科融环境/300152.SZ
2019-03-182.752.792.672.732.63%0.63%-5.24%36,689,80099,541,00048%2.711.04%2.70-3.89%2.81-0.21%2.880.10%1.60%
洲明科技/300232.SZ
2019-03-1812.7113.0312.5313.001.09%1.41%-0.43%4,927,00063,158,00046%12.820.78%12.83-2.44%13.180.25%13.06-0.24%0.42%
创意信息/300366.SZ
2019-03-189.379.449.059.441.72%1.82%-7.41%11,496,400106,579,00035%9.27-0.94%9.37-3.24%9.98-1.49%10.200.36%2.53%
黄河旋风/600172.SH
2019-03-184.474.574.404.562.01%1.49%-3.37%35,183,800158,096,00037%4.490.40%4.48-4.37%4.74-0.59%4.721.16%1.68%
ST昌鱼/600275.SH
2019-03-182.973.042.943.043.40%1.13%-0.26%5,058,00015,205,00071%3.012.91%2.93-0.48%2.99-0.13%3.050.10%0.60%
三峡新材/600293.SH
2019-03-185.005.144.965.134.06%1.36%-0.54%16,496,90083,489,00049%5.061.46%4.99-2.10%5.20-0.40%5.160.66%1.47%
华丽家族/600503.SH
2019-03-184.684.804.684.771.92%0.72%-2.25%35,200,900166,725,00034%4.740.72%4.69-0.87%4.80-0.89%4.880.87%1.96%
长电科技/600584.SH
2019-03-1813.8414.2913.6614.283.40%1.31%-6.34%36,262,400511,167,00036%14.100.68%14.14-3.97%15.00-2.53%15.250.49%0.93%
光明乳业/600597.SH
2019-03-189.8410.159.8010.052.66%0.74%2.61%20,481,900204,321,000135%9.982.17%9.791.47%9.770.70%9.790.31%0.56%
*ST海投/600896.SH
2019-03-185.015.295.015.294.96%1.01%1.97%3,481,90018,234,00087%5.244.26%5.09-0.59%5.23-0.27%5.191.01%1.19%
奥康国际/603001.SH
2019-03-1811.7611.9211.7111.920.93%0.71%1.14%1,926,90022,807,00059%11.840.96%11.72-0.43%11.890.03%11.790.38%0.77%