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
2019-04-263.493.623.403.500.29%1.01%-7.53%15,238,30052,795,00066%3.47-3.16%3.56-2.15%3.65-3.47%3.79-0.68%-0.42%
英特集团/000411.SZ
2019-04-2613.4713.6213.3013.42-0.89%-0.24%-7.09%1,942,60026,131,00054%13.45-3.47%13.99-3.82%14.47-0.57%14.44-0.43%0.07%
中润资源/000506.SZ
2019-04-264.044.154.024.05-0.25%-0.83%-3.73%28,985,200118,382,00046%4.08-2.20%4.16-0.84%4.25-0.93%4.210.57%0.83%
惠天热电/000692.SZ
2019-04-263.453.503.343.38-2.87%-0.50%-8.38%5,751,80019,536,00074%3.40-4.98%3.54-2.80%3.62-2.11%3.69-0.81%-0.33%
紫光股份/000938.SZ
2019-04-2641.8843.0040.7340.73-3.00%-2.45%-7.60%9,401,600392,528,00098%41.75-2.87%42.67-1.64%43.45-1.59%44.08-0.45%-0.11%
利欧股份/002131.SZ
2019-04-262.022.062.002.02-0.49%-0.64%-5.92%97,116,500197,449,00063%2.03-1.98%2.07-1.29%2.11-1.36%2.15-0.65%-0.70%
纳思达/002180.SZ
2019-04-2627.5027.9026.8526.88-2.11%-1.39%-4.96%2,857,80077,901,00055%27.26-2.48%27.89-1.02%28.06-0.68%28.28-0.22%-0.69%
*ST巴士/002188.SZ
2019-04-264.584.794.404.42-4.54%-0.20%-9.59%7,414,20032,838,000101%4.43-8.00%4.63-3.06%4.78-3.78%4.89-0.71%0.64%
中科新材/002290.SZ
2019-04-268.359.198.358.691.88%-1.26%-5.88%7,262,10063,917,000102%8.80-0.90%8.96-1.84%9.11-1.27%9.230.08%-0.51%
乐通股份/002319.SZ
2019-04-2612.9113.6812.6013.402.06%1.70%1.24%6,304,40083,067,000131%13.18-1.29%13.31-0.11%13.28-0.65%13.240.20%0.16%
神剑股份/002361.SZ
2019-04-264.544.614.494.51-0.66%-0.77%-6.63%6,055,80027,524,00066%4.55-2.59%4.67-1.89%4.80-1.13%4.83-0.31%-0.16%
众业达/002441.SZ
2019-04-267.948.057.807.80-2.86%-1.59%-6.84%5,656,90044,835,00076%7.93-3.72%8.12-1.43%8.27-1.69%8.37-0.36%0.01%
宝莫股份/002476.SZ
2019-04-265.906.115.905.92-1.33%-0.82%-8.12%10,788,60064,402,00067%5.97-3.31%6.14-2.65%6.28-1.63%6.44-0.28%0.51%
骅威文化/002502.SZ
2019-04-264.274.284.094.14-3.72%-0.98%-11.06%13,688,80057,233,00068%4.18-6.11%4.37-2.04%4.44-1.99%4.66-0.81%-0.32%
达华智能/002512.SZ
2019-04-265.665.675.275.27-9.91%-2.44%-15.37%37,125,900200,547,00080%5.40-10.56%5.78-4.23%5.93-3.45%6.23-1.35%0.21%
蓝丰生化/002513.SZ
2019-04-266.506.736.496.591.38%-0.53%-6.06%3,551,20023,526,00063%6.63-2.03%6.72-0.52%6.78-1.34%7.02-0.75%-1.14%
旷达科技/002516.SZ
2019-04-263.543.553.443.45-2.54%-0.75%-6.12%14,381,00049,992,00053%3.48-4.03%3.61-1.07%3.66-1.24%3.68-0.08%0.38%
海南瑞泽/002596.SZ
2019-04-268.819.228.668.92-1.44%0.20%-11.74%30,423,300270,843,00072%8.90-4.83%9.30-3.48%9.61-2.30%10.11-1.93%-0.73%
龙蟒佰利/002601.SZ
2019-04-2616.4816.5715.7115.81-3.18%-0.65%-6.95%15,188,500241,698,000115%15.91-4.46%16.37-0.52%16.44-1.40%16.99-0.96%-0.47%
华西能源/002630.SZ
2019-04-263.723.873.673.770.27%-0.40%-10.90%68,228,200258,237,00039%3.79-3.17%3.95-3.09%4.31-1.28%4.230.10%1.01%
华宏科技/002645.SZ
2019-04-269.8810.099.709.87-1.10%-0.31%-6.19%2,950,90029,217,00043%9.90-2.15%10.08-1.71%10.24-0.97%10.520.68%0.99%
摩登大道/002656.SZ
2019-04-266.617.256.617.2510.02%1.00%-5.95%42,629,600305,974,00095%7.184.62%7.080.11%7.24-3.23%7.71-0.40%1.08%
凯文教育/002659.SZ
2019-04-268.608.668.418.60-0.58%0.50%-3.24%3,276,30028,035,00043%8.56-3.03%8.81-1.06%8.89-0.40%8.89-0.01%0.02%
红旗连锁/002697.SZ
2019-04-265.735.775.635.720.35%0.23%-2.41%11,160,00063,693,00090%5.71-2.64%5.83-0.51%5.83-0.58%5.86-0.36%0.01%
岭南股份/002717.SZ
2019-04-268.798.928.578.66-1.81%-1.15%-6.97%8,683,70076,080,00067%8.76-2.04%8.94-1.39%9.08-1.51%9.31-0.76%-0.46%
特锐德/300001.SZ
2019-04-2620.4121.0520.4120.580.88%-0.69%-3.10%8,274,800171,474,00068%20.72-0.92%20.780.32%20.87-0.93%21.24-0.28%-0.54%
思创医惠/300078.SZ
2019-04-2610.2610.5510.2110.310.88%-0.58%-2.08%11,416,400118,384,00081%10.37-0.29%10.38-0.06%10.42-0.29%10.53-0.21%-0.59%
振芯科技/300101.SZ
2019-04-2611.4111.5011.2011.24-2.94%-0.79%-7.16%9,829,700111,363,00093%11.33-4.62%11.68-1.79%11.82-1.46%12.11-0.58%-0.64%
华仁药业/300110.SZ
2019-04-266.356.526.216.26-0.32%-1.29%-13.33%67,379,900427,311,00054%6.34-1.55%6.52-2.67%6.71-3.18%7.22-0.43%0.64%
阳谷华泰/300121.SZ
2019-04-269.309.399.109.18-1.18%-1.01%-13.18%4,114,40038,156,00052%9.27-2.56%9.59-4.29%10.14-2.34%10.57-1.04%-0.61%
锐奇股份/300126.SZ
2019-04-266.016.145.956.030.00%-0.02%-7.42%3,089,40018,633,00060%6.03-2.99%6.19-1.50%6.30-1.53%6.51-1.05%-0.66%
中金环境/300145.SZ
2019-04-266.206.765.886.687.74%4.47%17.15%101,024,800645,946,000117%6.391.11%6.312.20%6.114.09%5.702.13%2.84%
天舟文化/300148.SZ
2019-04-264.654.884.634.731.07%-0.46%-6.24%22,856,700108,626,00074%4.75-1.33%4.83-1.65%4.97-1.17%5.05-0.47%-0.51%
科融环境/300152.SZ
2019-04-264.204.784.204.512.97%0.31%12.05%149,267,400671,055,000166%4.50-7.91%4.692.31%4.494.11%4.033.15%2.74%
洲明科技/300232.SZ
2019-04-2613.0513.1512.6112.74-1.85%-1.36%-4.92%7,621,10098,429,000109%12.92-2.12%13.09-0.51%13.12-0.73%13.40-0.92%-0.88%
创意信息/300366.SZ
2019-04-269.0010.218.8810.2110.02%2.80%7.54%36,815,100365,635,000166%9.935.05%9.664.04%9.561.06%9.491.08%0.31%
黄河旋风/600172.SH
2019-04-263.823.963.793.79-9.98%-2.14%-14.89%66,890,200259,034,000145%3.87-10.80%4.12-7.42%4.33-5.61%4.45-2.43%-0.65%
ST昌鱼/600275.SH
2019-04-263.753.853.693.69-4.90%-0.30%-9.82%9,428,80034,899,00060%3.70-6.85%3.90-2.96%3.98-2.02%4.090.47%2.05%
三峡新材/600293.SH
2019-04-264.824.944.774.81-1.23%-0.68%-9.74%9,880,70047,855,00057%4.84-3.10%5.00-2.25%5.15-1.70%5.33-0.52%-0.21%
华丽家族/600503.SH
2019-04-264.694.854.644.69-0.85%-1.39%-10.82%50,863,500241,904,00042%4.76-3.18%4.97-3.23%5.390.15%5.26-0.21%1.17%
长电科技/600584.SH
2019-04-2613.6314.3613.5113.70-1.30%-2.54%-4.12%34,576,200486,028,00079%14.06-0.96%14.280.10%14.30-0.34%14.290.06%-0.07%
光明乳业/600597.SH
2019-04-2610.6610.8010.1010.17-4.78%-2.58%-5.90%14,722,200153,681,000125%10.44-3.84%10.67-1.16%10.70-0.69%10.81-0.71%0.30%
览海投资/600896.SH
2019-04-265.825.895.495.51-6.45%-2.24%-12.47%7,916,20044,613,00074%5.64-6.30%5.85-1.86%5.90-2.04%6.30-1.13%-0.27%
奥康国际/603001.SH
2019-04-2611.2811.3211.0011.03-3.08%-0.84%-6.71%2,066,50022,985,000155%11.12-4.33%11.39-2.96%11.57-2.50%11.82-1.25%-0.29%