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
2019-05-173.243.243.083.10-4.62%-1.62%-1.59%10,143,50031,961,000101%3.15-2.33%3.19-0.06%3.17-0.13%3.15-0.44%-1.69%
英特集团/000411.SZ
2019-05-1713.5013.6012.8812.96-3.93%-2.23%-0.05%1,542,60020,449,00078%13.26-1.16%13.290.62%13.220.35%12.97-0.38%-0.99%
中润资源/000506.SZ
2019-05-173.703.763.523.58-6.28%-2.13%2.87%60,949,200222,927,000150%3.66-2.53%3.670.77%3.611.57%3.480.61%-1.79%
惠天热电/000692.SZ
2019-05-173.263.323.073.13-4.57%-2.95%-1.23%6,189,90019,962,000117%3.23-1.07%3.230.34%3.220.44%3.17-0.13%-1.23%
紫光股份/000938.SZ
2019-05-1738.4039.9837.8538.311.30%-1.94%1.12%15,110,600590,331,000173%39.073.20%38.621.42%38.490.82%37.890.37%-1.30%
利欧股份/002131.SZ
2019-05-172.182.192.072.09-4.57%-1.69%-2.88%142,818,500303,687,00077%2.13-2.03%2.17-1.14%2.19-0.55%2.150.00%0.04%
纳思达/002180.SZ
2019-05-1725.0825.8224.6424.68-1.59%-1.43%1.31%5,219,000130,680,000101%25.04-0.43%25.110.62%24.960.67%24.36-0.06%-1.39%
*ST巴士/002188.SZ
2019-05-174.104.113.893.89-4.89%-1.07%-5.40%3,987,90015,680,000146%3.93-2.89%4.00-1.63%4.02-1.57%4.11-1.49%-1.62%
*ST中科/002290.SZ
2019-05-175.255.655.245.572.77%2.28%4.09%14,111,40076,852,000419%5.454.45%5.321.82%5.321.55%5.35-11.42%-4.80%
乐通股份/002319.SZ
2019-05-1713.6513.8313.2113.50-0.81%0.81%8.56%4,121,00055,188,000189%13.391.42%13.162.44%12.882.72%12.441.14%-0.64%
神剑股份/002361.SZ
2019-05-174.444.464.204.25-4.92%-1.98%-0.77%6,721,70029,146,000119%4.34-2.23%4.390.02%4.360.21%4.28-0.19%-1.09%
众业达/002441.SZ
2019-05-178.739.068.408.54-1.95%-2.99%0.70%15,304,600134,720,000157%8.800.72%8.770.61%8.740.89%8.480.95%0.19%
宝莫股份/002476.SZ
2019-05-175.926.265.876.001.52%-1.33%6.08%18,885,400114,833,000180%6.082.72%5.952.06%5.862.88%5.661.27%-1.08%
骅威文化/002502.SZ
2019-05-173.853.863.543.59-6.27%-2.97%-4.57%11,371,40042,071,000140%3.70-2.94%3.75-0.58%3.75-0.82%3.76-0.95%-1.73%
达华智能/002512.SZ
2019-05-175.205.424.864.92-3.34%-4.56%-3.24%31,687,500163,350,000126%5.161.82%5.081.74%5.05-0.06%5.090.20%-1.74%
蓝丰生化/002513.SZ
2019-05-176.566.786.206.36-4.50%-2.24%0.79%4,770,60031,037,000124%6.51-1.16%6.500.95%6.411.09%6.31-0.65%-0.86%
旷达科技/002516.SZ
2019-05-173.263.263.093.11-4.89%-1.21%-5.93%23,682,90074,544,000155%3.15-4.55%3.39-2.65%3.38-1.66%3.31-0.99%-1.02%
海南瑞泽/002596.SZ
2019-05-178.188.217.707.81-4.29%-1.97%-1.56%22,612,600180,157,00096%7.97-2.68%8.080.10%8.090.47%7.93-0.54%-1.95%
龙蟒佰利/002601.SZ
2019-05-1716.1816.3215.7915.91-1.67%-1.00%3.41%10,353,300166,389,00093%16.07-1.06%16.051.36%15.790.99%15.390.33%-0.72%
华西能源/002630.SZ
2019-05-173.383.383.113.15-6.25%-2.45%-3.82%55,650,200179,668,000115%3.23-2.68%3.27-0.09%3.26-0.61%3.28-1.09%-2.48%
华宏科技/002645.SZ
2019-05-179.159.248.698.70-5.23%-2.24%-3.56%4,290,10038,176,00095%8.90-2.48%9.04-0.42%9.17-0.34%9.02-0.52%-1.42%
摩登大道/002656.SZ
2019-05-176.446.485.936.13-4.67%-0.76%-1.42%22,095,900136,486,00095%6.18-3.94%6.38-2.12%6.410.47%6.22-0.78%-1.98%
凯文教育/002659.SZ
2019-05-177.527.577.197.23-3.98%-1.62%-2.93%3,075,90022,606,00075%7.35-2.14%7.43-0.32%7.41-0.19%7.45-0.88%-1.68%
红旗连锁/002697.SZ
2019-05-176.206.235.996.03-1.95%-0.87%2.57%19,683,600119,728,000103%6.08-0.67%6.071.18%6.011.04%5.880.09%0.01%
岭南股份/002717.SZ
2019-05-177.797.817.377.40-4.88%-2.06%-3.91%8,337,10062,999,000107%7.56-2.69%7.66-0.70%7.67-0.96%7.70-1.03%-1.64%
特锐德/300001.SZ
2019-05-1719.4919.4918.4518.68-4.45%-1.48%0.03%6,336,100120,133,00070%18.96-2.47%19.220.10%19.180.14%18.68-0.36%-1.16%
思创医惠/300078.SZ
2019-05-179.669.819.039.17-5.07%-2.57%-5.28%11,371,000107,019,000116%9.41-2.27%9.53-1.27%9.61-1.14%9.68-1.15%-0.78%
振芯科技/300101.SZ
2019-05-1710.8711.3610.7910.930.28%-1.64%2.64%20,206,700224,533,000192%11.111.74%10.962.19%10.881.27%10.650.92%-1.00%
华仁药业/300110.SZ
2019-05-175.805.885.205.31-8.13%-2.87%-8.76%73,943,300404,218,00087%5.47-5.92%5.69-1.81%5.71-1.18%5.82-0.48%-1.76%
阳谷华泰/300121.SZ
2019-05-178.628.728.108.20-4.87%-1.95%-2.31%5,425,50045,375,000113%8.36-2.56%8.47-0.56%8.490.21%8.39-0.64%-2.01%
锐奇股份/300126.SZ
2019-05-176.046.045.685.69-5.01%-2.35%-1.18%2,820,30016,433,00093%5.83-2.40%5.900.07%5.880.22%5.760.02%-1.01%
中金环境/300145.SZ
2019-05-175.886.105.635.81-0.34%-1.53%6.12%82,889,700489,022,000125%5.901.51%5.772.80%5.642.71%5.480.87%-0.59%
天舟文化/300148.SZ
2019-05-174.334.344.094.11-5.52%-2.26%-3.18%23,715,30099,730,000132%4.21-3.00%4.27-0.70%4.27-0.44%4.25-0.84%-1.56%
科融环境/300152.SZ
2019-05-174.965.144.624.77-5.36%-2.33%0.21%85,260,700416,403,00064%4.88-2.55%4.98-0.32%5.01-0.20%4.761.71%1.41%
洲明科技/300232.SZ
2019-05-1711.4511.5210.7710.88-4.90%-1.59%-5.29%7,878,70087,106,00085%11.06-3.31%11.35-2.20%11.50-1.28%11.49-1.49%-1.36%
创意信息/300366.SZ
2019-05-178.628.998.238.29-1.31%-3.98%-1.03%24,222,800209,148,000141%8.633.34%8.472.18%8.371.78%8.38-3.54%-1.44%
黄河旋风/600172.SH
2019-05-173.673.673.433.46-5.72%-2.59%-3.73%26,396,30093,752,000129%3.55-2.50%3.60-0.44%3.60-0.47%3.59-0.55%-1.84%
ST昌鱼/600275.SH
2019-05-173.393.553.233.33-1.77%-2.69%2.21%8,988,90030,760,000178%3.422.64%3.353.39%3.312.42%3.260.03%-2.17%
三峡新材/600293.SH
2019-05-174.474.504.144.19-6.26%-2.60%-3.10%9,573,00041,184,000132%4.30-3.91%4.38-0.43%4.37-0.41%4.32-0.71%-1.85%
华丽家族/600503.SH
2019-05-174.014.033.763.79-5.49%-2.34%-2.80%34,898,000135,441,000105%3.88-3.70%3.950.03%3.92-0.08%3.90-1.12%-2.82%
长电科技/600584.SH
2019-05-1711.4511.7511.1911.462.23%-0.45%1.33%69,304,600797,822,000182%11.513.35%11.351.50%11.360.22%11.31-0.62%-2.20%
光明乳业/600597.SH
2019-05-1710.3110.369.9510.03-3.09%-1.30%0.02%9,449,70096,028,00085%10.16-1.01%10.180.76%10.090.25%10.03-0.50%-0.65%
览海投资/600896.SH
2019-05-175.615.665.205.25-5.91%-2.67%-2.99%7,595,20040,971,00099%5.39-3.49%5.56-2.10%5.610.77%5.410.17%-0.88%
奥康国际/603001.SH
2019-05-1710.6210.7610.2810.34-3.18%-1.62%-0.89%1,450,30015,243,000131%10.51-1.03%10.540.17%10.52-0.03%10.43-0.21%-0.88%