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
2021-04-142.242.292.212.281.33%1.51%-2.31%8,480,50019,045,00052%2.25-0.75%2.27-0.79%2.29-0.82%2.33-1.19%-1.00%
英特集团/000411.SZ
2021-04-1413.1513.2513.0613.170.08%0.19%-1.46%1,841,80024,211,00067%13.15-0.20%13.18-0.51%13.27-0.66%13.37-0.04%-0.04%
中润资源/000506.SZ
2021-04-142.102.132.092.121.44%0.66%-1.26%4,192,5008,831,00062%2.110.53%2.11-1.08%2.16-0.19%2.150.09%-0.21%
惠天热电/000692.SZ
2021-04-143.413.443.233.32-4.05%0.12%-0.42%12,510,40041,485,00064%3.32-4.77%3.41-1.10%3.40-0.76%3.330.36%1.02%
紫光股份/000938.SZ
2021-04-1419.4519.5919.3519.530.31%0.25%-1.32%8,599,700167,541,00072%19.48-0.09%19.60-0.06%19.62-0.39%19.79-0.12%0.03%
利欧股份/002131.SZ
2021-04-142.882.922.852.890.00%0.38%-1.30%118,668,300341,693,000144%2.88-0.93%2.90-0.79%2.92-0.55%2.93-0.24%-0.30%
纳思达/002180.SZ
2021-04-1424.5825.0824.5024.881.47%0.27%1.02%3,667,70091,009,00081%24.811.98%24.480.61%24.540.33%24.63-0.09%-0.51%
*ST巴士/002188.SZ
2021-04-143.193.243.123.210.31%1.10%1.68%1,399,9004,445,00084%3.18-1.64%3.22-1.05%3.220.22%3.160.35%0.34%
ST禾盛/002290.SZ
2021-04-147.037.156.967.150.70%1.17%1.84%1,130,2007,987,00057%7.07-0.21%7.12-0.50%7.170.42%7.020.72%0.80%
乐通股份/002319.SZ
2021-04-1410.4810.4810.0810.300.10%0.34%0.58%1,902,10019,526,00068%10.270.30%10.33-1.02%10.400.14%10.240.25%0.70%
神剑股份/002361.SZ
2021-04-144.484.634.474.612.67%1.23%0.28%4,734,30021,561,00082%4.551.07%4.57-0.24%4.59-0.39%4.60-0.15%-0.11%
众业达/002441.SZ
2021-04-147.547.597.477.550.13%0.12%0.43%3,028,30022,837,000127%7.54-0.03%7.55-0.41%7.570.03%7.520.24%0.06%
宝莫股份/002476.SZ
2021-04-143.923.923.873.91-0.26%0.36%-1.24%3,049,80011,883,00063%3.90-0.69%3.95-1.74%4.00-0.25%3.96-0.13%-0.19%
*ST鼎龙/002502.SZ
2021-04-143.043.093.003.091.31%1.25%0.75%2,671,4008,154,00068%3.05-0.39%3.08-0.42%3.09-0.26%3.070.39%0.27%
达华智能/002512.SZ
2021-04-144.034.163.974.120.49%1.40%-0.46%23,335,20094,814,00046%4.06-1.22%4.16-1.02%4.290.49%4.140.51%1.27%
*ST蓝丰/002513.SZ
2021-04-144.494.574.444.552.48%0.51%1.77%724,3003,279,00070%4.531.19%4.470.90%4.430.43%4.470.22%0.17%
旷达科技/002516.SZ
2021-04-143.273.283.243.280.31%0.55%1.30%4,154,80013,552,00084%3.261.02%3.240.19%3.25-0.09%3.240.00%-0.22%
海南瑞泽/002596.SZ
2021-04-145.715.925.665.820.52%0.50%-1.71%34,872,200201,952,00063%5.79-1.23%6.03-0.08%5.98-0.13%5.920.24%0.71%
龙蟒佰利/002601.SZ
2021-04-1427.7729.7427.6029.235.07%0.66%1.59%34,158,800991,883,000151%29.044.51%28.350.95%28.560.05%28.77-0.05%-0.31%
华西能源/002630.SZ
2021-04-142.652.672.472.57-4.81%0.63%-9.22%88,309,400225,533,00067%2.55-5.06%2.69-4.03%2.77-3.59%2.83-1.39%0.20%
华宏科技/002645.SZ
2021-04-1412.2612.5311.9012.27-1.45%0.02%1.05%13,854,400169,953,000102%12.270.68%12.24-1.05%12.390.20%12.140.47%0.00%
ST摩登/002656.SZ
2021-04-141.561.591.551.581.28%0.51%-0.82%3,921,4006,165,00088%1.570.06%1.58-0.32%1.58-0.38%1.59-0.50%-0.12%
凯文教育/002659.SZ
2021-04-144.074.103.994.06-0.98%0.69%0.62%8,829,20035,595,000100%4.03-1.83%4.07-0.25%4.08-0.59%4.040.30%-0.14%
红旗连锁/002697.SZ
2021-04-146.106.366.016.353.76%1.47%2.52%28,302,500177,130,000202%6.261.69%6.24-0.14%6.250.26%6.190.60%0.25%
岭南股份/002717.SZ
2021-04-143.143.183.123.14-0.95%-0.06%-0.98%13,753,00043,206,00075%3.14-0.60%3.15-0.06%3.15-0.19%3.17-0.10%-0.17%
特锐德/300001.SZ
2021-04-1423.4424.2323.4124.042.96%0.62%-5.88%11,020,300263,287,00061%23.891.13%23.76-1.09%24.25-1.91%25.54-0.50%-0.22%
思创医惠/300078.SZ
2021-04-147.617.637.527.59-1.30%0.09%-3.74%6,778,20051,398,00085%7.58-0.97%7.69-1.59%7.83-0.87%7.89-0.47%-0.36%
振芯科技/300101.SZ
2021-04-1416.6017.2616.5017.252.31%1.14%5.02%22,969,900391,771,000122%17.064.03%16.950.75%16.770.92%16.431.07%0.80%
华仁药业/300110.SZ
2021-04-144.284.494.224.402.80%0.02%1.90%20,675,70090,957,000138%4.402.61%4.360.14%4.370.16%4.320.58%0.01%
阳谷华泰/300121.SZ
2021-04-1412.4312.4611.9312.12-2.49%-0.31%-4.34%7,654,50093,062,000151%12.16-2.46%12.27-2.34%12.46-2.11%12.67-0.39%-0.84%
锐奇股份/300126.SZ
2021-04-145.745.995.715.933.85%0.73%0.17%5,487,30032,302,000144%5.892.47%5.85-0.05%5.89-0.59%5.92-0.29%-0.54%
中金环境/300145.SZ
2021-04-142.972.992.932.970.00%0.47%-1.16%14,756,00043,623,00071%2.96-0.71%2.97-0.20%2.98-0.63%3.01-0.40%-0.39%
天舟文化/300148.SZ
2021-04-143.123.213.083.192.57%1.14%1.17%13,241,70041,768,00098%3.150.38%3.16-0.57%3.17-0.10%3.150.25%-0.34%
科融环境/300152.SZ
2021-04-143.903.903.783.84-2.04%0.47%-1.36%20,555,40078,562,00068%3.82-1.87%3.93-0.68%3.94-1.18%3.890.49%-0.41%
洲明科技/300232.SZ
2021-04-148.478.738.298.693.21%1.06%0.31%13,600,100116,946,000132%8.601.27%8.520.40%8.58-1.19%8.660.12%-0.05%
创意信息/300366.SZ
2021-04-147.557.607.367.47-2.35%0.38%-6.69%9,496,30070,673,00066%7.44-3.30%7.64-1.99%7.75-2.02%8.01-0.14%0.36%
黄河旋风/600172.SH
2021-04-143.263.283.193.25-0.31%0.56%0.12%13,135,30042,448,00059%3.23-1.70%3.30-0.27%3.310.55%3.250.15%0.24%
ST昌鱼/600275.SH
2021-04-143.133.133.033.03-5.02%-0.79%-0.07%10,686,00032,631,000133%3.05-2.62%3.11-0.26%3.100.32%3.030.56%1.36%
三峡新材/600293.SH
2021-04-142.212.272.172.262.73%1.21%3.29%14,283,30031,889,000132%2.231.00%2.210.87%2.200.27%2.190.51%-0.18%
华丽家族/600503.SH
2021-04-143.543.643.543.601.41%0.42%-0.94%13,218,50047,386,00065%3.591.04%3.59-0.97%3.66-0.46%3.63-0.11%-0.45%
长电科技/600584.SH
2021-04-1436.2536.5635.6636.150.75%0.21%-2.42%27,582,800995,037,00069%36.080.40%36.28-1.41%36.93-1.16%37.050.25%0.91%
光明乳业/600597.SH
2021-04-1418.6118.8618.5018.65-0.32%-0.19%-0.45%6,586,000123,058,00047%18.69-0.73%18.74-0.65%18.990.14%18.730.69%0.76%
览海医疗/600896.SH
2021-04-146.286.986.176.59-0.45%-0.26%3.68%73,328,100484,450,000110%6.61-2.67%6.94-0.76%6.781.54%6.361.45%2.40%
奥康国际/603001.SH
2021-04-147.217.287.167.250.97%0.42%-1.28%910,1006,571,00044%7.220.50%7.22-0.30%7.27-1.08%7.340.15%0.18%