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:综合类
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
国农科技/000004.SZ
2020-09-1825.1525.5024.2024.760.08%0.27%3.67%6,939,100171,352,000285%24.692.71%24.212.67%24.032.59%23.881.18%-0.25%
中国宝安/000009.SZ
2020-09-187.507.577.377.571.47%1.33%5.45%57,548,100429,939,000128%7.471.66%7.361.17%7.291.74%7.180.43%-0.67%
深物业A/000011.SZ
2020-09-1817.0018.6716.8418.6710.02%2.88%9.92%24,724,900448,699,000157%18.157.72%17.463.75%17.172.43%16.990.49%-2.01%
特 力A/000025.SZ
2020-09-1822.0522.9721.8022.593.01%0.70%4.91%12,808,700287,322,000155%22.431.25%21.922.18%21.581.90%21.530.62%-0.93%
神州数码/000034.SZ
2020-09-1823.6023.9123.0323.881.19%1.51%0.85%17,944,500422,118,00065%23.52-0.63%23.58-1.45%23.811.10%23.68-1.24%-0.20%
东旭蓝天/000040.SZ
2020-09-183.483.603.423.45-1.15%-1.17%1.89%82,541,700288,114,000140%3.490.46%3.470.76%3.430.79%3.390.71%0.29%
中航善达/000043.SZ
2019-12-1319.9120.4919.7120.251.96%0.51%0.09%7,097,000142,984,00087%20.151.52%20.22-1.08%20.52-0.75%20.230.27%-0.25%
德赛电池/000049.SZ
2020-09-1850.0651.0749.8550.991.82%0.92%0.12%1,672,80084,521,00085%50.531.16%50.170.02%50.320.23%50.93-0.92%-1.10%
深圳华强/000062.SZ
2020-09-1814.4614.8714.4014.721.73%0.28%1.83%5,434,10079,767,000127%14.681.99%14.511.12%14.461.08%14.460.15%-0.45%
国新健康/000503.SZ
2020-09-1811.5111.6011.4211.570.87%0.47%-1.63%3,880,30044,684,00061%11.520.00%11.53-0.01%11.540.09%11.76-0.04%-0.34%
珠海港/000507.SZ
2020-09-185.745.925.735.872.26%0.22%1.36%11,721,00068,652,000169%5.861.79%5.810.57%5.810.87%5.790.33%-0.05%
紫光学大/000526.SZ
2020-09-1859.2962.0059.1161.072.14%0.58%0.10%998,90060,648,00063%60.722.25%59.670.32%59.52-0.05%61.01-0.70%-1.21%
广宇发展/000537.SZ
2020-09-187.327.537.317.511.90%0.86%1.29%8,175,70060,878,000122%7.451.17%7.400.71%7.390.11%7.410.03%-0.32%
中天金融/000540.SZ
2020-09-183.403.693.383.605.88%2.42%3.84%80,511,500282,986,000205%3.523.26%3.481.96%3.461.29%3.470.41%-0.28%
海德股份/000567.SZ
2020-09-1810.8611.2310.6911.182.95%1.99%2.03%7,044,80077,223,000105%10.960.33%11.06-0.48%11.080.42%10.960.01%-0.78%
ST海马/000572.SZ
2020-09-183.003.052.862.95-1.01%0.03%6.27%36,929,500108,917,000173%2.950.68%2.930.41%2.923.91%2.781.50%-1.28%
盐湖集团/000578.SZ
2011-02-1825.5025.5024.3124.44-5.27%-1.22%-1.34%9,690,600239,759,000174%24.74-3.66%25.07-0.08%24.96-0.11%24.770.54%0.87%
哈工智能/000584.SZ
2020-09-186.166.286.126.261.95%0.59%-1.29%2,854,10017,762,00064%6.221.48%6.150.31%6.190.15%6.34-0.44%-0.25%
远大控股/000626.SZ
2020-09-187.077.167.007.131.42%0.45%-0.57%1,905,80013,528,00086%7.100.91%7.100.24%7.090.23%7.17-0.24%-0.37%
三木集团/000632.SZ
2020-09-184.384.474.364.441.37%0.70%-1.25%3,215,80014,179,00097%4.410.52%4.400.02%4.410.23%4.50-0.36%-0.37%
合金投资/000633.SZ
2020-09-184.494.664.484.521.12%-0.62%-7.74%13,920,40063,310,00060%4.551.20%4.56-1.26%4.64-1.65%4.900.25%1.26%
泰达股份/000652.SZ
2020-09-185.285.405.255.371.32%0.66%-0.17%20,828,300111,124,00081%5.341.04%5.31-0.23%5.350.62%5.38-0.57%-0.95%
*ST天夏/000662.SZ
2020-09-181.521.541.501.52-0.65%-0.07%-4.58%14,178,20021,568,00045%1.52-0.52%1.52-0.85%1.530.92%1.59-1.24%0.00%
阳 光 城/000671.SZ
2020-09-187.808.107.737.881.42%-0.27%2.89%65,312,100516,013,00073%7.900.33%7.891.34%7.80-0.22%7.660.50%0.82%
亚太实业/000691.SZ
2020-09-185.285.395.225.350.75%0.28%-0.82%3,208,00017,114,00077%5.341.41%5.270.17%5.290.21%5.39-0.22%-0.37%
厦门信达/000701.SZ
2020-09-185.986.045.885.98-0.50%0.42%-3.52%5,817,40034,645,00068%5.96-0.78%5.99-0.80%6.08-0.34%6.20-0.32%0.05%
黑芝麻/000716.SZ
2020-09-183.813.883.803.871.31%0.76%-1.25%6,932,50026,627,00061%3.841.35%3.82-0.08%3.840.05%3.92-0.51%-0.89%
湖南发展/000722.SZ
2020-09-187.107.137.037.110.14%0.42%1.54%5,743,20040,664,00080%7.08-0.32%7.110.14%7.070.48%7.000.20%-1.38%
华闻集团/000793.SZ
2020-09-183.133.183.103.181.27%1.24%-1.67%24,408,00076,672,00075%3.140.10%3.16-0.32%3.16-0.03%3.23-0.12%-0.34%
*ST长动/000835.SZ
2020-09-182.072.112.062.101.45%0.38%-5.23%4,650,1009,730,00044%2.091.31%2.08-0.38%2.08-0.34%2.22-0.54%0.24%
中广核技/000881.SZ
2020-09-189.349.579.239.542.36%1.30%2.57%6,321,00059,531,00092%9.420.88%9.360.80%9.290.85%9.30-0.52%-1.62%
山大华特/000915.SZ
2020-09-1827.1527.6026.9927.591.58%0.70%-1.75%1,718,80047,091,00073%27.401.69%27.28-0.35%27.52-0.30%28.08-0.63%-0.41%
中国海诚/002116.SZ
2020-09-187.527.607.457.570.80%0.38%3.26%1,906,60014,378,00083%7.540.90%7.420.98%7.361.32%7.330.18%-0.33%
洪涛股份/002325.SZ
2020-09-183.223.263.213.260.93%0.62%-2.37%9,102,50029,495,00041%3.240.65%3.230.34%3.230.28%3.340.03%0.12%
亚厦股份/002375.SZ
2020-09-1812.3112.4112.0712.380.41%1.19%-0.23%6,651,00081,367,00055%12.230.36%12.150.54%12.100.46%12.41-0.84%-1.76%
广田集团/002482.SZ
2020-09-183.643.713.603.711.92%1.37%-1.88%7,396,20027,067,00077%3.660.55%3.650.30%3.650.08%3.78-0.34%-0.25%
中公教育/002607.SZ
2020-09-1833.2033.2530.6030.99-7.41%-0.73%-6.41%25,752,200803,933,000272%31.22-6.04%31.93-4.72%32.30-3.46%33.11-3.24%-0.71%
瑞和股份/002620.SZ
2020-09-186.256.376.206.341.77%0.68%-0.24%2,774,60017,472,00076%6.301.22%6.240.66%6.230.61%6.36-0.13%-0.21%
东易日盛/002713.SZ
2020-09-188.238.658.178.624.87%1.73%3.41%3,196,30027,083,000134%8.473.72%8.321.13%8.320.56%8.340.10%-0.57%
华测检测/300012.SZ
2020-09-1823.4023.8423.2023.821.15%1.03%-1.75%10,901,200257,028,00077%23.580.68%23.63-0.54%23.75-0.24%24.25-0.96%-1.00%
宁波联合/600051.SH
2020-09-1810.0610.2910.0010.262.09%0.86%0.66%4,703,20047,844,00077%10.171.63%10.110.23%10.170.60%10.19-0.56%-1.31%
新疆天业/600075.SH
2020-09-186.646.836.596.771.65%0.64%5.78%11,307,60076,070,000111%6.731.28%6.641.19%6.571.91%6.400.50%-0.32%
人福医药/600079.SH
2020-09-1831.5232.6031.1532.462.95%1.18%-1.07%10,695,500343,116,00087%32.081.31%32.33-0.18%32.110.39%32.81-1.01%-1.12%
ST长投/600119.SH
2020-09-188.648.738.428.590.94%0.77%-0.09%748,1006,377,00050%8.520.64%8.57-0.18%8.500.71%8.600.02%-1.06%
东湖高新/600133.SH
2020-09-185.916.045.896.031.86%0.97%-0.82%9,934,70059,328,00096%5.970.52%5.970.08%5.980.08%6.08-0.33%-0.62%
当代文体/600136.SH
2020-09-187.067.287.047.262.25%1.45%-2.76%6,040,00043,220,00098%7.160.80%7.14-0.08%7.16-0.38%7.47-1.32%-0.92%
ST创兴/600193.SH
2020-09-184.884.884.824.870.41%0.39%0.00%667,3003,237,00073%4.850.08%4.87-0.33%4.920.39%4.87-0.06%-0.18%
江苏吴中/600200.SH
2020-09-186.036.106.036.091.33%0.40%-0.59%5,750,80034,883,00079%6.070.85%6.040.13%6.050.13%6.13-0.55%-0.80%
ST罗顿/600209.SH
2020-09-185.095.185.045.151.18%0.39%-2.11%1,318,8006,765,00039%5.130.98%5.12-0.25%5.140.31%5.26-0.10%0.65%
鲁商发展/600223.SH
2020-09-1810.0010.559.9110.474.49%1.29%2.77%26,952,700278,604,000143%10.343.17%10.181.64%10.120.97%10.19-0.96%-1.51%
中恒集团/600252.SH
2020-09-183.353.403.343.391.19%0.62%-1.60%13,156,70044,326,00074%3.370.27%3.37-0.36%3.40-0.12%3.45-0.43%-0.40%
*ST海创/600555.SH
2020-09-181.931.981.901.94-0.51%-0.05%0.15%11,044,50021,441,00048%1.94-1.17%2.002.25%1.94-0.67%1.940.99%1.79%
ST沪科/600608.SH
2020-09-184.474.514.414.490.00%0.63%-0.36%1,135,7005,067,00088%4.46-0.11%4.47-0.29%4.480.07%4.51-0.29%-0.26%
天宸股份/600620.SH
2020-09-188.168.528.078.483.54%1.36%0.44%7,879,10065,915,000138%8.371.74%8.291.89%8.24-0.15%8.440.05%0.48%
光大嘉宝/600622.SH
2020-09-184.004.153.994.112.49%0.64%0.96%15,891,60064,905,000120%4.081.69%4.051.15%4.020.53%4.070.07%-0.34%
复旦复华/600624.SH
2020-09-188.939.078.919.020.67%0.23%-1.18%4,137,80037,238,00071%9.000.35%9.03-0.86%9.080.30%9.13-0.50%-0.53%
大众公用/600635.SH
2020-09-184.484.584.484.580.88%0.90%0.55%16,455,70074,698,000115%4.540.53%4.510.33%4.510.33%4.56-0.31%-0.58%
同达创业/600647.SH
2020-09-1814.5014.7814.4614.781.30%0.94%0.98%853,60012,498,00087%14.640.76%14.570.43%14.520.86%14.64-0.69%-0.55%
*ST飞乐/600651.SH
2020-09-183.813.853.803.840.79%0.29%-0.05%2,738,00010,485,00059%3.830.66%3.82-0.08%3.830.16%3.84-0.26%-0.42%
ST游久/600652.SH
2020-09-182.152.162.122.160.47%0.65%-2.79%4,521,9009,704,00061%2.150.47%2.14-0.37%2.160.19%2.22-1.24%0.08%
申华控股/600653.SH
2020-09-181.961.971.931.970.51%0.77%-6.28%18,534,10036,229,00035%1.96-0.96%1.960.00%1.960.05%2.10-0.10%0.46%
*ST航通/600677.SH
2020-04-293.013.013.013.01-5.05%0.00%-23.55%6,655,50020,034,00058%3.01-5.08%3.07-6.12%3.23-14.00%3.94-2.04%-0.53%
*ST工新/600701.SH
2020-04-281.271.291.171.17-4.88%-4.65%-0.51%26,824,80032,919,000163%1.232.85%1.203.63%1.162.29%1.18-0.25%-1.79%
盛屯矿业/600711.SH
2020-09-186.026.315.976.283.80%1.93%2.65%51,248,300315,741,00096%6.161.84%6.14-0.60%6.220.57%6.120.34%0.15%
中国高科/600730.SH
2020-09-184.955.004.915.001.01%0.77%-2.38%4,692,20023,281,00068%4.960.47%4.94-0.46%5.000.08%5.12-0.31%-0.34%
华远地产/600743.SH
2020-09-182.272.342.262.343.08%1.61%0.47%20,948,90048,248,00077%2.301.68%2.290.84%2.280.00%2.330.09%0.29%
洲际油气/600759.SH
2020-09-182.102.112.062.100.00%0.82%-2.91%23,191,40048,311,00047%2.08-1.93%2.110.19%2.090.29%2.160.05%0.41%
综艺股份/600770.SH
2020-09-186.216.396.176.292.44%0.32%-0.90%22,498,900141,058,00094%6.272.52%6.190.78%6.190.72%6.35-0.44%-0.45%
鲁银投资/600784.SH
2020-09-185.435.585.425.551.83%1.09%0.07%4,436,60024,357,00061%5.490.73%5.47-0.65%5.56-0.57%5.550.13%0.16%
轻纺城/600790.SH
2020-09-183.293.353.283.331.22%0.33%-0.21%8,854,30029,383,00077%3.320.82%3.300.18%3.310.12%3.340.00%-0.20%
悦达投资/600805.SH
2020-09-184.844.844.454.48-3.24%-4.29%-0.51%33,368,400156,186,000367%4.682.34%4.612.47%4.572.70%4.502.36%0.24%
东方集团/600811.SH
2020-09-184.154.214.074.14-0.48%0.02%-2.66%48,859,800202,232,000112%4.140.32%4.130.00%4.15-0.43%4.25-0.63%-1.23%
ST宏盛/600817.SH
2020-09-1812.1212.3412.0012.302.24%0.71%4.50%1,783,00021,776,000157%12.212.46%12.031.43%11.951.42%11.770.66%0.45%
同济科技/600846.SH
2020-09-189.519.929.499.903.56%1.25%4.51%30,069,600294,009,000164%9.782.20%9.681.33%9.641.21%9.470.72%0.01%
银座股份/600858.SH
2020-09-187.107.466.927.152.73%-1.13%0.62%7,062,00051,069,000128%7.233.77%7.140.10%7.150.54%7.110.68%1.00%
梅雁吉祥/600868.SH
2020-09-183.173.193.143.180.32%0.51%-1.76%20,486,40064,823,00067%3.160.03%3.17-0.47%3.19-0.31%3.24-0.19%-0.37%
中炬高新/600872.SH
2020-09-1866.2066.7765.3166.450.68%0.62%-0.82%4,334,600286,263,00049%66.041.11%66.08-1.30%66.850.24%67.00-1.46%-1.47%
亚泰集团/600881.SH
2020-09-183.533.653.523.653.69%1.78%4.98%32,723,000117,334,000192%3.593.43%3.502.40%3.461.61%3.480.55%-0.14%
博闻科技/600883.SH
2020-09-188.308.588.308.531.79%0.72%-1.24%1,913,50016,206,00087%8.471.36%8.390.46%8.430.27%8.64-0.67%-0.50%
张江高科/600895.SH
2020-09-1819.9820.4519.9020.441.89%0.76%1.28%16,588,600336,504,00092%20.290.57%20.160.47%20.080.75%20.18-0.55%-0.86%
ST庞大/601258.SH
2020-09-181.131.141.121.130.00%0.18%-0.35%23,824,10026,879,00077%1.130.09%1.130.09%1.13-0.09%1.13-0.09%-0.11%
江河集团/601886.SH
2020-09-186.086.156.046.151.82%0.85%-0.61%4,789,30029,206,00099%6.101.08%6.070.15%6.080.08%6.19-0.39%-0.09%
中国汽研/601965.SH
2020-09-1812.3012.6512.2212.582.03%0.77%2.00%6,001,50074,921,00082%12.481.11%12.380.37%12.271.24%12.33-1.18%-0.73%