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
2020-07-162.963.022.882.90-2.36%-2.32%-5.23%21,366,00063,427,00063%2.97-1.17%3.06-3.68%3.140.13%3.060.20%1.37%
英特集团/000411.SZ
2020-07-1612.5212.6611.8611.89-5.03%-2.79%-4.37%4,361,80053,348,00065%12.23-4.09%12.63-1.38%12.670.00%12.430.27%0.38%
中润资源/000506.SZ
2020-07-162.692.702.572.58-4.44%-2.12%-8.25%20,186,90053,213,00044%2.64-3.58%2.76-2.75%2.90-0.41%2.810.14%1.72%
惠天热电/000692.SZ
2020-07-162.822.822.722.72-2.16%-2.05%-2.58%5,382,60014,947,00078%2.78-1.07%2.82-0.81%2.84-0.18%2.790.43%0.78%
紫光股份/000938.SZ
2020-07-1647.3147.8843.2043.32-8.03%-4.85%-10.96%47,087,4002,143,744,000105%45.53-5.13%47.45-3.30%48.63-2.53%48.65-0.11%1.41%
利欧股份/002131.SZ
2020-07-163.653.763.463.49-4.90%-3.38%-5.32%291,011,3001,051,094,00064%3.61-3.32%3.76-2.41%3.80-0.05%3.690.77%-0.59%
纳思达/002180.SZ
2020-07-1636.5037.6833.5534.09-7.11%-4.31%-7.60%23,397,500833,592,00074%35.63-6.11%38.05-0.89%37.83-0.80%36.890.61%0.93%
ST巴士/002188.SZ
2020-07-163.974.093.953.99-0.25%-0.30%-0.50%3,076,20012,310,00088%4.000.13%4.01-0.77%4.040.05%4.010.05%0.41%
ST中科创/002290.SZ
2020-07-165.375.385.245.29-1.49%-0.34%-2.52%1,571,0008,339,00071%5.31-1.96%5.41-0.83%5.43-0.99%5.430.17%0.79%
*ST乐通/002319.SZ
2020-07-157.707.817.517.794.70%0.84%16.25%3,460,20026,731,000169%7.734.03%7.424.29%7.216.08%6.703.17%1.63%
神剑股份/002361.SZ
2020-07-165.075.154.684.71-7.10%-3.74%-2.10%37,799,700184,938,000152%4.89-2.18%4.95-0.48%4.930.41%4.810.69%1.00%
众业达/002441.SZ
2020-07-168.598.768.238.23-4.30%-3.17%-4.77%9,198,70078,183,00077%8.50-2.12%8.69-0.65%8.68-0.22%8.640.24%0.70%
宝莫股份/002476.SZ
2020-07-166.356.445.885.95-6.30%-3.44%-3.55%15,689,10096,676,000105%6.16-3.01%6.35-0.31%6.30-0.19%6.170.39%0.92%
*ST鼎龙/002502.SZ
2020-07-162.883.012.882.91-2.02%-1.46%-1.22%7,552,60022,300,00076%2.95-1.70%3.02-0.59%3.020.30%2.950.41%0.73%
达华智能/002512.SZ
2020-07-165.475.545.215.23-3.68%-2.63%-5.65%23,339,200125,346,00073%5.37-2.86%5.59-1.38%5.61-0.94%5.540.18%0.88%
*ST蓝丰/002513.SZ
2020-07-164.184.254.104.14-1.66%-0.93%-2.75%1,870,7007,817,00055%4.18-1.86%4.30-0.97%4.31-0.07%4.26-0.19%-0.76%
旷达科技/002516.SZ
2020-07-163.543.753.503.520.00%-3.32%-1.46%42,532,800154,864,000110%3.641.08%3.66-1.29%3.690.24%3.570.68%1.46%
海南瑞泽/002596.SZ
2020-07-167.327.426.756.90-5.87%-2.99%-5.57%55,619,000395,628,00080%7.11-4.98%7.47-1.35%7.45-0.21%7.310.16%0.72%
龙蟒佰利/002601.SZ
2020-07-1622.7724.3722.6323.00-0.52%-2.12%3.39%38,149,200896,388,000106%23.50-0.98%23.431.24%23.001.19%22.252.37%2.06%
华西能源/002630.SZ
2020-07-162.182.212.112.11-3.21%-2.41%-3.70%26,555,80057,413,00075%2.16-1.86%2.21-1.08%2.22-0.36%2.190.28%0.72%
华宏科技/002645.SZ
2020-07-169.089.198.908.99-0.33%-0.59%1.05%9,625,20087,037,00081%9.040.04%9.09-0.46%9.130.15%8.900.74%0.69%
ST摩登/002656.SZ
2020-07-161.961.971.861.890.53%-3.13%5.65%25,407,50049,576,000271%1.953.83%1.914.95%1.874.59%1.793.47%0.76%
凯文教育/002659.SZ
2020-07-166.556.566.176.20-4.76%-2.71%-4.35%9,028,80057,540,00057%6.37-3.32%6.55-1.89%6.65-0.88%6.481.28%1.21%
红旗连锁/002697.SZ
2020-07-1611.5111.5710.5410.63-8.20%-3.76%-10.17%45,042,800497,476,00083%11.05-5.59%11.85-6.51%12.320.11%11.83-0.23%0.79%
岭南股份/002717.SZ
2020-07-164.714.714.264.27-9.34%-3.63%-9.92%82,556,500365,786,000110%4.43-8.20%4.69-2.98%4.77-1.24%4.74-0.57%0.54%
特锐德/300001.SZ
2020-07-1623.3823.4821.7522.04-5.00%-2.77%-6.72%22,791,600516,628,00079%22.67-3.73%23.58-2.49%23.94-0.75%23.630.22%0.88%
思创医惠/300078.SZ
2020-07-1614.1014.2413.4013.46-4.28%-2.84%-6.82%23,858,100330,515,00075%13.85-3.58%14.44-3.03%14.74-1.23%14.450.24%0.94%
振芯科技/300101.SZ
2020-07-1613.3913.5012.2312.46-5.96%-3.92%-5.46%30,624,600397,164,00071%12.97-3.74%13.56-3.72%13.870.14%13.180.55%1.68%
华仁药业/300110.SZ
2020-07-164.454.464.204.23-5.79%-2.20%-3.14%37,159,000160,710,000100%4.33-3.87%4.43-1.25%4.45-0.51%4.370.14%0.68%
阳谷华泰/300121.SZ
2020-07-168.939.128.458.48-5.78%-3.00%-5.46%4,245,30037,113,00059%8.74-3.47%8.97-0.60%8.95-0.53%8.970.07%1.00%
锐奇股份/300126.SZ
2020-07-166.836.956.506.53-4.25%-3.67%-6.87%7,298,90049,477,00074%6.78-2.60%7.02-1.15%7.05-0.87%7.010.65%0.94%
中金环境/300145.SZ
2020-07-163.423.483.293.30-3.51%-2.74%-4.15%38,740,000131,428,00073%3.39-2.53%3.52-1.18%3.510.06%3.440.32%0.98%
天舟文化/300148.SZ
2020-07-165.505.605.165.17-6.00%-3.71%-6.95%50,005,900268,458,00060%5.37-4.14%5.69-0.40%5.69-1.34%5.560.62%3.17%
科融环境/300152.SZ
2020-07-162.522.622.402.44-2.01%-3.29%-4.28%23,850,70060,168,00094%2.52-1.56%2.59-0.77%2.59-0.54%2.550.35%1.05%
洲明科技/300232.SZ
2020-07-169.039.148.628.65-4.10%-2.71%-6.29%29,969,900266,461,00079%8.89-3.04%9.25-2.71%9.39-0.89%9.230.50%1.25%
创意信息/300366.SZ
2020-07-1610.3510.479.569.66-5.85%-3.32%-7.07%14,200,700141,899,00074%9.99-4.43%10.44-2.95%10.65-1.05%10.400.42%1.21%
黄河旋风/600172.SH
2020-07-163.073.082.952.95-3.59%-2.12%-4.59%27,754,20083,658,00065%3.01-3.30%3.14-1.01%3.14-0.48%3.090.16%0.85%
ST昌鱼/600275.SH
2020-07-163.023.102.893.001.69%-1.25%7.80%13,042,60039,626,000161%3.043.62%2.923.66%2.863.37%2.781.61%0.41%
三峡新材/600293.SH
2020-07-162.722.752.592.59-4.78%-3.29%-4.57%14,535,80038,934,00063%2.68-2.87%2.78-0.50%2.77-0.11%2.710.41%0.94%
华丽家族/600503.SH
2020-07-164.554.724.304.37-3.10%-3.87%-7.63%88,026,500400,147,00077%4.55-1.98%4.71-2.08%4.78-0.54%4.73-0.15%0.87%
长电科技/600584.SH
2020-07-1644.4546.0041.4541.45-9.99%-2.96%-3.47%140,171,6005,987,335,00091%42.71-11.26%46.99-4.29%47.07-0.03%42.942.39%3.48%
光明乳业/600597.SH
2020-07-1616.6116.6115.1015.27-8.18%-2.70%-3.32%49,796,100781,498,000148%15.69-4.23%15.99-1.35%16.02-0.10%15.790.10%0.49%
览海医疗/600896.SH
2020-07-164.794.854.464.53-5.43%-2.73%-5.51%12,787,10059,554,00083%4.66-4.88%4.87-1.80%4.91-0.31%4.790.06%0.74%
奥康国际/603001.SH
2020-07-168.748.758.228.30-5.14%-2.30%-2.58%4,824,80040,986,00072%8.50-2.89%8.63-0.22%8.59-1.80%8.520.51%0.90%