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
2019-07-173.063.063.033.05-0.33%0.20%-4.93%6,552,00019,947,00026%3.04-0.30%3.050.63%3.020.30%3.210.06%0.34%
英特集团/000411.SZ
2019-07-1713.2013.3312.9013.01-0.84%-0.74%0.81%2,001,70026,237,000128%13.11-0.30%13.110.58%13.010.54%12.91-0.04%-0.04%
中润资源/000506.SZ
2019-07-173.523.543.483.51-1.40%0.09%-2.39%16,717,00058,631,00058%3.51-0.96%3.50-0.14%3.540.06%3.60-1.67%-1.38%
惠天热电/000692.SZ
2019-07-173.033.063.013.040.33%0.33%-0.46%2,314,2007,013,00073%3.030.07%3.010.64%3.00-0.07%3.05-0.26%-0.19%
紫光股份/000938.SZ
2019-07-1728.1329.4828.0128.963.43%0.05%3.51%21,861,800632,821,000289%28.953.52%28.473.05%28.222.75%27.980.88%0.00%
利欧股份/002131.SZ
2019-07-171.851.861.811.82-1.62%-0.60%-1.83%43,261,60079,214,00084%1.83-1.03%1.830.38%1.820.06%1.85-0.38%-0.55%
纳思达/002180.SZ
2019-07-1722.2323.2922.0523.224.74%1.16%6.21%8,393,700192,660,000228%22.954.06%22.423.52%22.112.92%21.860.97%-0.51%
*ST巴士/002188.SZ
2019-07-173.223.283.203.250.62%0.00%-3.73%975,8003,171,00077%3.250.96%3.22-0.28%3.25-0.70%3.38-1.20%-0.86%
*ST中科/002290.SZ
2019-07-174.864.924.824.870.21%0.00%-3.08%668,6003,256,00055%4.870.85%4.80-0.48%4.88-0.77%5.03-1.16%-0.53%
乐通股份/002319.SZ
2019-07-1711.1111.2210.9811.16-0.27%0.38%0.62%587,8006,535,00072%11.120.58%11.000.69%10.940.59%11.09-0.40%-0.36%
神剑股份/002361.SZ
2019-07-174.194.294.194.25-0.23%0.66%1.94%6,619,60027,945,000126%4.22-1.40%4.230.45%4.200.50%4.170.22%0.10%
众业达/002441.SZ
2019-07-177.968.037.937.990.50%0.10%0.45%2,843,10022,695,00086%7.980.49%7.930.64%7.890.27%7.95-0.18%-0.10%
宝莫股份/002476.SZ
2019-07-176.106.116.046.100.33%0.38%-0.51%3,419,70020,780,00051%6.08-0.08%6.070.45%6.030.18%6.13-0.29%-0.13%
骅威文化/002502.SZ
2019-07-173.373.393.343.36-0.30%-0.18%-0.88%3,230,70010,874,00076%3.37-0.56%3.350.45%3.340.21%3.39-0.59%-0.51%
达华智能/002512.SZ
2019-07-175.275.385.185.240.00%-0.59%2.22%35,638,300187,856,00094%5.270.29%5.191.58%5.13-1.14%5.130.59%0.88%
蓝丰生化/002513.SZ
2019-07-175.886.195.856.163.70%1.77%-0.32%6,911,40041,835,00071%6.052.86%5.95-0.17%6.08-1.44%6.180.18%0.83%
旷达科技/002516.SZ
2019-07-173.013.022.993.00-0.33%-0.20%-0.43%4,473,00013,448,00054%3.010.10%3.010.10%3.01-0.36%3.010.03%0.08%
海南瑞泽/002596.SZ
2019-07-177.457.567.407.43-1.20%-0.58%-3.73%12,660,30094,613,00071%7.470.04%7.390.33%7.39-0.24%7.72-1.10%-0.57%
龙蟒佰利/002601.SZ
2019-07-1714.1314.3014.0914.160.28%-0.33%-0.46%8,251,000117,225,000116%14.211.03%14.010.32%14.020.13%14.23-0.51%-0.64%
华西能源/002630.SZ
2019-07-172.892.902.862.880.00%-0.10%-2.44%16,517,10047,616,00067%2.880.04%2.870.49%2.87-0.31%2.95-0.64%-0.83%
华宏科技/002645.SZ
2019-07-1710.7211.8610.5011.14-3.38%1.31%3.92%55,109,200605,987,000115%11.00-6.11%11.121.49%10.951.55%10.720.93%4.43%
摩登大道/002656.SZ
2019-07-175.105.135.005.01-1.76%-0.71%0.76%8,893,50044,876,00094%5.050.90%4.990.91%4.950.71%4.97-0.70%-0.90%
凯文教育/002659.SZ
2019-07-177.467.587.447.490.27%-0.07%-1.83%2,445,60018,330,00064%7.500.48%7.43-0.19%7.47-0.08%7.63-0.82%-0.84%
红旗连锁/002697.SZ
2019-07-176.656.716.576.630.91%-0.14%3.85%14,720,70097,738,000147%6.641.04%6.531.38%6.471.33%6.380.44%-0.02%
岭南股份/002717.SZ
2019-07-174.985.024.925.011.01%0.58%0.74%10,156,30050,588,000118%4.980.87%4.951.52%4.910.43%4.97-0.10%-0.41%
特锐德/300001.SZ
2019-07-1719.0519.0518.6318.73-1.42%-0.34%-6.47%7,908,000148,622,00062%18.79-1.77%19.37-1.74%19.73-1.17%20.03-0.32%0.51%
思创医惠/300078.SZ
2019-07-1710.1510.2310.0610.15-0.49%0.15%1.14%5,218,30052,886,00086%10.14-0.48%10.150.41%10.090.31%10.04-0.03%-0.16%
振芯科技/300101.SZ
2019-07-1710.0010.139.9710.030.60%-0.39%-2.10%5,385,90054,231,00069%10.071.05%9.940.65%9.930.09%10.25-0.34%-0.29%
华仁药业/300110.SZ
2019-07-174.284.334.254.26-2.07%-0.68%-2.32%14,959,50064,163,00062%4.29-1.22%4.30-0.49%4.33-0.60%4.36-0.53%-0.74%
阳谷华泰/300121.SZ
2019-07-177.808.237.808.112.79%0.53%1.94%4,778,80038,552,000221%8.073.04%7.911.78%7.891.32%7.960.06%-0.18%
锐奇股份/300126.SZ
2019-07-175.625.685.575.670.89%0.84%2.18%2,259,70012,707,000101%5.620.66%5.570.94%5.540.44%5.55-0.38%-1.03%
中金环境/300145.SZ
2019-07-174.134.154.074.09-0.97%-0.07%-6.51%15,848,20064,871,00039%4.09-0.66%4.09-0.27%4.12-0.05%4.38-0.30%-0.05%
天舟文化/300148.SZ
2019-07-174.114.194.074.09-0.73%-0.68%2.58%7,310,50030,102,00081%4.120.78%4.061.15%4.010.60%3.990.13%-0.29%
科融环境/300152.SZ
2019-07-174.574.684.514.51-1.74%-1.89%1.12%32,546,100149,617,00095%4.600.99%4.522.47%4.411.45%4.46-0.93%-1.16%
洲明科技/300232.SZ
2019-07-178.859.008.838.880.34%-0.37%-2.20%7,401,90065,975,00097%8.910.21%8.91-0.50%8.97-0.22%9.08-0.71%-0.55%
创意信息/300366.SZ
2019-07-179.8710.179.8010.031.21%-0.22%0.41%14,307,600143,825,000110%10.051.14%9.921.32%9.87-0.11%9.99-0.89%-0.71%
黄河旋风/600172.SH
2019-07-173.523.593.423.43-3.38%-2.11%0.06%34,702,800121,583,000123%3.500.34%3.480.03%3.480.61%3.430.38%0.24%
ST昌鱼/600275.SH
2019-07-172.342.342.262.29-2.55%-0.39%-1.80%8,589,60019,749,00096%2.30-1.79%2.312.58%2.26-0.40%2.33-1.19%-1.44%
三峡新材/600293.SH
2019-07-174.404.424.324.35-2.03%-0.23%0.58%11,140,30048,568,00095%4.36-1.63%4.410.57%4.370.28%4.330.23%0.25%
华丽家族/600503.SH
2019-07-173.693.703.633.64-0.82%-0.74%-1.33%10,639,20039,017,00079%3.67-0.25%3.650.44%3.640.22%3.69-0.51%-0.49%
长电科技/600584.SH
2019-07-1712.1712.8012.1712.583.45%0.06%3.34%50,230,100631,493,000176%12.573.21%12.332.65%12.181.99%12.17-0.39%-0.66%
光明乳业/600597.SH
2019-07-1711.5411.6411.3411.53-0.69%0.34%-2.26%17,039,400195,795,00078%11.49-1.30%11.61-1.07%11.75-1.12%11.800.09%0.75%
览海投资/600896.SH
2019-07-174.774.814.724.73-1.25%-0.61%-2.23%1,641,2007,811,00097%4.76-0.52%4.73-0.19%4.75-0.34%4.84-0.56%-0.51%
奥康国际/603001.SH
2019-07-1710.4110.5410.4110.49-0.19%-0.01%1.27%627,8006,586,00057%10.490.05%10.450.62%10.370.64%10.360.10%0.11%