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
2020-07-1032.4234.6532.0433.562.22%-0.10%8.67%9,677,300325,109,000151%33.603.27%32.572.95%31.752.93%30.881.61%0.50%
中国宝安/000009.SZ
2020-07-109.4410.369.4110.369.98%1.11%13.31%245,034,5002,510,521,000236%10.259.21%9.834.99%9.584.79%9.144.05%1.90%
深物业A/000011.SZ
2020-07-1020.8820.8819.6220.8810.01%0.73%22.90%18,968,400393,177,00080%20.7314.12%18.484.61%17.874.15%16.992.70%1.19%
特 力A/000025.SZ
2020-07-1020.6322.6420.4022.6410.01%3.45%14.40%12,973,400283,921,000141%21.896.67%20.922.94%20.452.52%19.791.81%0.88%
神州数码/000034.SZ
2020-07-1028.3128.6227.3527.50-2.45%-1.67%6.47%32,771,600916,484,000126%27.970.86%27.492.17%26.892.28%25.831.76%1.00%
东旭蓝天/000040.SZ
2020-07-103.313.433.283.340.60%-0.51%5.26%82,056,800275,481,000177%3.363.13%3.281.36%3.241.85%3.171.47%0.72%
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
2020-07-1054.8955.0553.2053.79-2.29%-0.62%3.08%4,980,100269,563,00087%54.13-2.08%55.180.00%54.140.99%52.181.33%0.39%
深圳华强/000062.SZ
2020-07-1017.2719.0017.0818.678.11%1.44%15.60%22,807,300419,762,000213%18.417.97%17.366.18%16.704.24%16.153.77%1.60%
国新健康/000503.SZ
2020-07-1013.6013.9113.2513.32-0.82%-1.46%5.88%27,334,700369,479,000116%13.522.78%13.221.55%13.051.52%12.581.37%0.84%
珠海港/000507.SZ
2020-07-105.766.285.656.176.93%3.14%8.59%62,666,100374,848,000278%5.983.53%5.862.57%5.792.46%5.682.14%0.76%
紫光学大/000526.SZ
2020-07-1059.3065.2357.1564.608.94%5.31%13.06%5,763,900353,579,000170%61.346.34%58.892.69%58.353.02%57.141.29%1.01%
广宇发展/000537.SZ
2020-07-107.817.947.647.72-5.04%-0.77%-1.84%16,871,000131,262,000115%7.78-0.23%7.96-1.85%8.040.01%7.870.14%0.59%
中天金融/000540.SZ
2020-07-104.024.023.803.84-4.24%-1.16%4.04%182,200,700707,822,000105%3.89-4.66%3.950.64%3.881.68%3.691.29%1.72%
海德股份/000567.SZ
2020-07-1015.1415.3714.7514.83-3.95%-1.46%3.90%30,109,900453,158,00098%15.05-1.70%15.160.47%14.971.69%14.271.16%-0.38%
ST海马/000572.SZ
2020-07-101.901.951.881.931.05%0.99%4.04%28,750,60054,953,000163%1.910.42%1.900.64%1.890.96%1.860.65%-0.63%
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
2020-07-106.096.135.955.96-2.61%-1.08%2.63%12,583,60075,819,000114%6.03-0.84%6.020.67%5.940.80%5.811.06%0.47%
远大控股/000626.SZ
2020-07-107.537.607.357.35-3.80%-1.42%2.05%7,028,50052,404,000113%7.46-1.30%7.561.15%7.410.94%7.200.80%1.42%
三木集团/000632.SZ
2020-07-104.624.694.574.57-1.72%-1.32%3.56%9,211,50042,656,000145%4.630.81%4.581.15%4.531.32%4.411.12%0.37%
合金投资/000633.SZ
2020-07-103.943.953.813.82-3.29%-1.24%2.00%8,068,50031,211,000133%3.87-1.28%3.870.78%3.830.74%3.750.75%0.36%
泰达股份/000652.SZ
2020-07-107.387.947.217.644.23%1.03%10.68%193,002,2001,459,516,000215%7.564.91%7.283.76%7.113.41%6.902.83%0.47%
*ST天夏/000662.SZ
2020-07-101.661.821.661.825.20%4.96%-11.39%78,083,800135,402,000437%1.730.23%1.74-3.98%1.75-6.36%2.05-16.71%-3.03%
阳 光 城/000671.SZ
2020-07-107.607.667.377.41-3.14%-1.37%2.00%48,735,300366,124,00076%7.51-1.03%7.57-0.96%7.660.31%7.270.76%1.08%
亚太实业/000691.SZ
2020-07-105.455.455.105.11-5.37%-1.84%-1.81%11,928,00062,093,000118%5.21-1.31%5.220.35%5.210.19%5.200.43%0.88%
厦门信达/000701.SZ
2020-07-105.185.305.045.05-2.32%-1.87%2.58%13,036,40067,087,000142%5.150.53%5.100.99%5.041.14%4.921.13%0.27%
黑芝麻/000716.SZ
2020-07-104.104.123.993.99-3.86%-1.48%-0.05%33,830,100137,020,000151%4.05-1.60%4.070.07%4.050.50%3.990.53%0.10%
湖南发展/000722.SZ
2020-07-106.456.526.386.46-0.46%0.16%3.51%6,218,70040,109,000126%6.450.19%6.390.73%6.340.94%6.240.69%0.42%
华闻集团/000793.SZ
2020-07-104.524.644.394.42-2.21%-2.23%3.34%184,989,900836,405,000114%4.520.69%4.420.96%4.371.72%4.281.04%-0.64%
*ST长动/000835.SZ
2020-07-102.252.332.222.302.22%0.92%2.50%18,659,40042,530,000126%2.281.70%2.250.99%2.230.63%2.24-2.94%-2.25%
中广核技/000881.SZ
2020-07-1010.2810.329.7510.3210.02%1.85%13.72%59,748,500605,403,000633%10.138.03%10.0222.48%9.5120.53%9.0818.32%2.32%
山大华特/000915.SZ
2020-07-1033.7935.6433.6334.332.08%-1.37%3.69%13,257,000461,418,000147%34.814.35%33.832.13%33.410.85%33.110.93%-0.03%
中国海诚/002116.SZ
2020-07-107.727.757.547.60-1.81%-0.56%2.00%4,014,20030,682,000122%7.64-0.83%7.640.75%7.550.60%7.450.55%0.40%
洪涛股份/002325.SZ
2020-07-103.393.523.353.380.00%-1.77%3.36%28,355,20097,559,000178%3.442.47%3.381.47%3.331.59%3.271.43%0.54%
亚厦股份/002375.SZ
2020-07-1011.5211.9011.4211.810.68%1.49%8.66%10,837,500126,117,00084%11.640.27%11.671.71%11.302.17%10.870.82%0.97%
广田集团/002482.SZ
2020-07-103.753.803.713.75-0.27%-0.21%2.99%10,419,40039,151,00086%3.760.37%3.74-0.27%3.750.54%3.640.53%0.87%
中公教育/002607.SZ
2020-07-1029.1230.2228.6829.711.75%0.09%4.81%21,716,800644,616,000115%29.682.82%29.091.01%28.711.28%28.350.61%-0.08%
瑞和股份/002620.SZ
2020-07-105.976.305.905.97-0.83%-2.12%2.00%9,431,60057,527,000208%6.102.90%6.021.50%5.951.45%5.851.32%0.48%
东易日盛/002713.SZ
2020-07-108.208.307.978.05-0.98%-0.79%7.42%6,986,50056,690,000123%8.111.37%7.952.09%7.791.86%7.491.05%-0.18%
华测检测/300012.SZ
2020-07-1023.4725.2023.1023.51-1.59%-2.39%10.57%45,460,3001,094,963,000193%24.093.47%23.276.65%22.194.46%21.263.64%1.37%
宁波联合/600051.SH
2020-07-1010.9311.4810.5111.090.82%1.09%12.85%28,267,200310,083,000128%10.973.06%10.633.22%10.432.63%9.831.95%1.87%
新疆天业/600075.SH
2020-07-107.607.807.027.09-3.80%-2.13%8.69%68,012,800492,695,000161%7.24-0.34%7.200.31%6.922.68%6.522.16%3.25%
人福医药/600079.SH
2020-07-1029.4630.6628.8729.02-1.69%-1.63%7.33%18,872,800556,749,00091%29.500.27%29.053.19%27.832.30%27.041.24%0.76%
ST长投/600119.SH
2020-07-1010.0510.569.9510.564.97%1.65%15.33%4,554,90047,321,000104%10.394.09%9.994.29%9.642.75%9.162.17%1.75%
东湖高新/600133.SH
2020-07-106.236.236.066.08-3.03%-1.04%1.62%24,896,300152,954,000132%6.14-0.36%6.120.51%6.070.71%5.980.56%0.31%
当代文体/600136.SH
2020-07-109.499.719.359.36-1.99%-1.31%5.39%12,101,300114,765,000126%9.481.06%9.301.51%9.141.41%8.881.14%0.14%
ST创兴/600193.SH
2020-07-105.235.305.145.19-0.57%-0.10%1.01%1,893,5009,837,00047%5.20-1.26%5.210.73%5.100.51%5.14-0.23%0.33%
江苏吴中/600200.SH
2020-07-107.307.457.107.16-2.19%-1.21%3.21%48,143,800348,943,000185%7.250.43%7.151.59%7.041.40%6.941.24%0.31%
ST罗顿/600209.SH
2020-07-104.724.824.694.791.91%0.74%0.88%5,709,10027,146,000117%4.761.26%4.72-0.61%4.750.06%4.75-0.21%0.16%
鲁商发展/600223.SH
2020-07-1013.9914.2812.8713.49-0.59%0.63%21.40%71,615,200959,998,000123%13.412.03%12.995.41%12.284.82%11.114.74%3.09%
中恒集团/600252.SH
2020-07-103.603.633.513.52-2.49%-1.37%2.24%61,051,600217,898,000153%3.570.11%3.541.00%3.501.01%3.440.88%0.57%
*ST海创/600555.SH
2020-07-101.351.371.341.36-0.73%0.22%0.67%17,202,40023,339,000109%1.361.50%1.340.08%1.340.15%1.350.07%-0.32%
ST沪科/600608.SH
2020-07-104.754.774.614.64-1.69%-0.30%2.36%4,110,80019,130,000136%4.650.00%4.610.83%4.560.62%4.530.42%0.02%
天宸股份/600620.SH
2020-07-106.997.006.876.89-1.43%-0.68%5.38%6,197,00042,986,00057%6.94-0.03%6.871.02%6.731.10%6.540.49%0.86%
光大嘉宝/600622.SH
2020-07-104.614.804.544.61-1.91%-0.99%3.85%50,611,400235,642,00085%4.660.11%4.620.85%4.591.04%4.440.84%1.18%
复旦复华/600624.SH
2020-07-1010.3610.7410.3010.46-0.19%-0.91%3.32%36,729,400387,704,000131%10.561.51%10.401.22%10.291.21%10.120.85%0.61%
大众公用/600635.SH
2020-07-105.225.575.185.361.71%-0.74%7.20%110,949,700599,126,000157%5.402.18%5.301.79%5.212.24%5.002.33%1.07%
同达创业/600647.SH
2020-07-1015.2115.4514.8115.00-1.64%-0.44%2.28%2,417,90036,431,000119%15.07-0.07%15.030.27%14.920.75%14.67-0.07%0.28%
*ST飞乐/600651.SH
2020-07-103.803.893.703.864.32%1.34%9.22%25,475,00097,046,000224%3.813.82%3.713.63%3.622.61%3.532.38%0.82%
ST游久/600652.SH
2020-07-102.142.182.112.13-1.39%-0.42%1.91%11,877,80025,403,000142%2.140.94%2.120.52%2.110.62%2.090.43%0.30%
申华控股/600653.SH
2020-07-102.012.021.981.99-1.00%-0.45%3.22%20,600,20041,175,00093%2.000.20%1.990.30%1.970.92%1.930.52%0.56%
*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
2020-07-105.465.475.245.29-4.68%-1.05%1.99%108,362,500579,257,00086%5.35-1.85%5.360.02%5.340.43%5.190.62%1.61%
中国高科/600730.SH
2020-07-105.635.805.555.61-1.06%-1.11%5.08%26,567,300150,710,000173%5.670.43%5.592.01%5.481.79%5.341.46%0.41%
华远地产/600743.SH
2020-07-102.382.422.322.33-2.51%-1.65%2.37%21,297,50050,455,000102%2.370.42%2.350.04%2.341.04%2.280.66%0.68%
洲际油气/600759.SH
2020-07-102.172.172.082.09-3.69%-1.51%3.31%60,355,500128,059,000128%2.12-0.14%2.100.77%2.081.37%2.021.00%0.68%
综艺股份/600770.SH
2020-07-105.785.805.615.62-2.77%-1.49%5.82%28,238,300161,086,000116%5.710.11%5.651.47%5.531.64%5.311.22%1.02%
鲁银投资/600784.SH
2020-07-104.694.884.694.750.85%-0.46%3.85%6,945,00033,144,000148%4.771.40%4.710.99%4.651.02%4.570.99%0.43%
轻纺城/600790.SH
2020-07-103.463.543.413.46-0.57%-0.37%3.50%31,822,800110,536,000147%3.47-0.09%3.450.85%3.411.13%3.340.88%0.50%
悦达投资/600805.SH
2020-07-104.574.674.494.51-1.74%-1.40%2.99%7,548,00034,521,000119%4.570.35%4.520.83%4.471.06%4.380.74%0.42%
东方集团/600811.SH
2020-07-105.055.194.975.00-1.19%-1.32%3.89%54,633,300276,808,000119%5.070.84%5.010.58%4.991.38%4.811.01%1.27%
ST宏盛/600817.SH
2020-07-1010.0010.089.969.99-0.20%-0.29%3.02%1,023,00010,249,00079%10.020.28%9.921.09%9.820.51%9.700.41%-0.29%
同济科技/600846.SH
2020-07-109.339.439.209.23-1.60%-0.84%2.06%17,045,500158,657,000106%9.31-0.33%9.290.29%9.230.87%9.040.51%0.59%
银座股份/600858.SH
2020-07-107.017.786.947.7810.04%2.46%19.16%15,559,300118,138,000208%7.597.29%7.175.53%6.914.83%6.534.55%1.51%
梅雁吉祥/600868.SH
2020-07-103.403.503.323.33-1.77%-2.03%1.80%76,890,000261,323,000162%3.401.04%3.360.78%3.331.16%3.270.83%0.58%
中炬高新/600872.SH
2020-07-1059.3063.8059.1463.005.35%1.91%8.93%9,394,700580,788,000127%61.824.97%59.513.22%58.041.77%57.831.00%0.69%
亚泰集团/600881.SH
2020-07-103.593.693.573.60-2.17%-0.41%6.98%40,809,600147,541,000106%3.62-1.26%3.611.83%3.502.10%3.371.05%1.34%
博闻科技/600883.SH
2020-07-1011.4011.4911.0211.07-2.81%-1.45%5.61%3,587,90040,304,00092%11.230.78%11.171.95%10.851.48%10.481.08%1.04%
张江高科/600895.SH
2020-07-1021.7124.0921.3923.536.95%3.07%11.37%98,720,0002,253,741,000152%22.832.82%22.372.05%21.992.35%21.131.91%0.69%
ST庞大/601258.SH
2020-07-101.211.221.201.21-0.82%0.25%-0.08%46,797,90056,475,000103%1.210.08%1.21-0.08%1.21-0.08%1.21-0.25%-0.32%
江河集团/601886.SH
2020-07-106.236.276.156.19-0.96%-0.13%1.51%10,382,10064,345,000124%6.20-1.32%6.24-0.02%6.200.52%6.100.43%0.74%
中国汽研/601965.SH
2020-07-1010.1010.289.9510.200.69%0.60%6.77%11,178,400113,333,000118%10.14-0.31%10.061.07%9.881.44%9.551.30%0.42%