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
2020-03-272.872.882.792.80-1.75%-0.99%-1.96%10,120,80028,621,00092%2.83-1.08%2.850.28%2.830.04%2.86-0.21%-0.54%
英特集团/000411.SZ
2020-03-2711.6611.8711.5511.620.43%-0.92%1.11%2,126,50024,940,000123%11.732.17%11.571.38%11.460.88%11.49-0.01%-1.03%
中润资源/000506.SZ
2020-03-272.772.902.722.830.00%1.11%-0.49%59,946,000167,778,000157%2.80-2.00%2.94-0.94%2.91-0.14%2.840.04%-0.32%
惠天热电/000692.SZ
2020-03-272.712.722.682.700.37%-0.07%0.04%2,804,8007,579,00096%2.700.48%2.690.67%2.670.15%2.70-0.30%-0.42%
紫光股份/000938.SZ
2020-03-2737.5037.7836.5536.69-0.54%-1.08%-3.95%26,345,200977,135,00076%37.09-0.36%37.140.92%36.73-0.82%38.20-1.26%-1.73%
利欧股份/002131.SZ
2020-03-274.204.274.074.08-2.39%-1.71%-5.82%228,394,800948,092,00046%4.15-1.52%4.162.09%4.12-1.37%4.33-0.39%-0.16%
纳思达/002180.SZ
2020-03-2729.7029.8528.3728.37-2.54%-2.02%-9.86%17,678,400511,862,00062%28.95-2.55%29.800.84%29.57-1.95%31.47-1.87%-2.23%
*ST巴士/002188.SZ
2020-03-274.724.744.644.731.07%0.64%3.32%1,662,0007,811,00057%4.700.34%4.700.26%4.690.88%4.58-0.02%-0.54%
*ST中科/002290.SZ
2020-03-274.914.944.854.900.20%0.14%0.97%525,2002,570,000113%4.890.21%4.890.08%4.880.04%4.85-0.06%0.10%
乐通股份/002319.SZ
2020-03-276.987.116.966.990.43%-0.47%-2.80%1,187,2008,338,00073%7.020.30%7.040.36%7.04-0.41%7.19-0.79%-0.74%
神剑股份/002361.SZ
2020-03-274.234.274.154.16-0.95%-1.21%-3.93%4,416,10018,597,00052%4.210.36%4.220.55%4.18-0.43%4.33-1.10%-0.99%
众业达/002441.SZ
2020-03-277.707.777.577.60-0.39%-0.81%-4.95%4,944,90037,888,00051%7.66-0.53%7.74-0.08%7.79-1.16%8.00-1.08%-1.21%
宝莫股份/002476.SZ
2020-03-277.087.126.866.86-2.00%-1.37%0.07%8,465,80058,881,00085%6.96-0.57%6.960.91%6.880.45%6.86-0.51%-0.34%
鼎龙文化/002502.SZ
2020-03-273.163.183.103.10-1.90%-0.96%-4.14%8,669,90027,139,00039%3.13-1.85%3.22-0.43%3.23-0.37%3.230.69%0.23%
达华智能/002512.SZ
2020-03-275.455.505.295.30-1.30%-1.98%-2.36%17,186,00092,932,00074%5.41-0.61%5.460.46%5.400.02%5.43-0.60%-1.44%
蓝丰生化/002513.SZ
2020-03-275.545.555.405.41-1.99%-0.93%-0.13%2,823,00015,415,00092%5.46-1.32%5.481.22%5.390.37%5.42-0.24%-1.05%
旷达科技/002516.SZ
2020-03-273.063.063.003.01-0.33%-0.95%-1.86%9,414,40028,613,00056%3.04-0.07%3.050.76%3.02-0.23%3.07-0.42%-1.02%
海南瑞泽/002596.SZ
2020-03-278.668.958.258.34-2.11%-3.06%0.81%71,824,700617,884,000105%8.601.00%8.442.97%8.300.56%8.27-0.88%0.18%
龙蟒佰利/002601.SZ
2020-03-2714.2114.3114.0414.161.14%-0.20%-0.69%11,374,900161,392,00069%14.191.67%14.060.88%13.90-0.41%14.26-0.83%-1.71%
华西能源/002630.SZ
2020-03-272.272.292.242.240.00%-1.06%-1.15%14,561,10032,966,00063%2.260.40%2.270.53%2.250.04%2.27-0.44%-0.63%
华宏科技/002645.SZ
2020-03-2710.7211.4410.5211.092.88%2.05%10.83%12,308,700133,761,000148%10.872.00%10.742.83%10.462.03%10.012.23%-0.40%
ST摩登/002656.SZ
2020-03-272.132.172.112.12-0.93%-0.98%-2.66%7,071,00015,140,000100%2.14-1.02%2.141.09%2.110.05%2.18-1.09%-1.30%
凯文教育/002659.SZ
2020-03-275.605.605.475.49-0.90%-0.74%-1.45%5,568,60030,799,00092%5.53-0.34%5.550.24%5.52-0.18%5.57-0.82%-1.62%
红旗连锁/002697.SZ
2020-03-279.209.449.099.251.65%0.05%4.23%18,276,500168,963,000106%9.250.96%9.240.95%9.111.05%8.880.50%-0.36%
岭南股份/002717.SZ
2020-03-274.574.714.554.591.32%-0.93%0.46%25,775,500119,406,00097%4.631.29%4.601.08%4.550.66%4.57-0.54%-1.56%
特锐德/300001.SZ
2020-03-2720.7020.8719.9620.08-1.38%-1.47%-4.21%14,766,400300,938,00050%20.38-1.89%20.990.27%20.67-0.64%20.96-0.80%-1.08%
思创医惠/300078.SZ
2020-03-2713.2513.2512.4212.42-4.90%-2.61%-6.15%24,728,700315,364,000113%12.75-4.02%13.33-2.34%13.40-1.01%13.23-0.62%-1.56%
振芯科技/300101.SZ
2020-03-2710.2010.249.809.84-1.40%-1.74%-9.26%8,713,20087,257,00057%10.01-0.88%10.130.57%10.14-1.79%10.84-1.68%-0.79%
华仁药业/300110.SZ
2020-03-274.294.324.184.18-1.65%-1.62%-1.69%12,587,00053,484,00059%4.25-0.49%4.250.90%4.220.36%4.25-0.86%-1.40%
阳谷华泰/300121.SZ
2020-03-277.738.477.668.368.57%3.90%9.65%7,668,60061,700,000172%8.054.98%7.851.95%7.761.76%7.620.81%-1.01%
锐奇股份/300126.SZ
2020-03-275.816.275.816.003.63%-0.91%3.50%11,876,20071,913,000309%6.064.22%5.973.18%5.882.90%5.801.81%-0.33%
中金环境/300145.SZ
2020-03-273.443.483.403.420.88%-0.55%-5.97%18,404,40063,293,00050%3.440.44%3.450.32%3.44-1.12%3.64-1.49%-1.49%
天舟文化/300148.SZ
2020-03-274.004.013.923.92-0.76%-1.04%-0.58%11,103,70043,981,00071%3.96-0.40%3.980.53%3.940.08%3.94-0.20%-0.98%
科融环境/300152.SZ
2020-03-273.003.002.952.96-0.34%-0.60%-1.27%5,501,60016,386,00053%2.98-0.34%2.990.40%2.96-0.17%3.00-0.66%-1.18%
洲明科技/300232.SZ
2020-03-279.569.569.229.30-0.43%-0.57%0.37%12,738,200119,142,00058%9.35-0.30%9.371.61%9.20-0.30%9.27-0.41%-1.40%
创意信息/300366.SZ
2020-03-2711.9812.0311.3311.37-3.89%-2.39%-4.49%24,000,000279,555,00080%11.65-3.16%11.860.89%11.66-0.23%11.90-2.41%-0.95%
黄河旋风/600172.SH
2020-03-273.203.213.043.06-2.55%-1.73%-6.02%31,197,60097,143,00057%3.11-2.20%3.19-0.72%3.19-1.79%3.26-1.15%-1.17%
ST昌鱼/600275.SH
2020-03-272.092.102.052.06-0.48%-0.87%-1.15%4,851,90010,080,00070%2.08-0.05%2.080.73%2.060.15%2.08-0.48%0.13%
三峡新材/600293.SH
2020-03-272.912.922.832.84-1.73%-1.39%-2.74%14,872,70042,830,00062%2.880.00%2.870.81%2.85-0.18%2.92-1.95%-1.21%
华丽家族/600503.SH
2020-03-273.123.143.073.07-0.65%-1.25%-2.26%12,885,30040,064,00058%3.110.00%3.120.45%3.09-0.07%3.14-0.44%-0.96%
长电科技/600584.SH
2020-03-2722.3222.4121.0721.13-3.52%-2.10%-7.64%46,045,000993,854,00073%21.58-3.06%22.061.06%21.93-1.70%22.88-1.73%-1.19%
光明乳业/600597.SH
2020-03-2711.1511.3011.0211.10-0.27%-0.64%4.96%15,584,200174,114,000121%11.170.51%11.081.73%10.831.44%10.580.96%-0.41%
览海医疗/600896.SH
2020-03-275.265.785.165.443.42%0.13%7.62%50,262,100273,097,000148%5.435.93%5.186.32%5.023.83%5.060.32%-1.10%
奥康国际/603001.SH
2020-03-278.918.918.808.9110.00%0.01%8.69%12,723,300113,353,000236%8.9111.95%8.529.15%8.233.24%8.202.66%0.16%