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
2021-02-262.112.152.092.140.47%0.61%4.04%6,060,70012,890,00083%2.13-0.79%2.140.14%2.140.71%2.061.23%0.29%
英特集团/000411.SZ
2021-02-2612.9913.1812.8513.020.15%-0.12%-1.40%2,668,70034,787,00063%13.04-0.10%13.14-1.23%13.45-0.39%13.210.02%-0.11%
中润资源/000506.SZ
2021-02-262.202.272.162.21-3.07%-0.90%-2.30%10,942,90024,398,00083%2.23-2.88%2.28-1.60%2.320.43%2.260.18%0.70%
惠天热电/000692.SZ
2021-02-262.642.672.612.63-1.13%-0.23%-2.56%1,855,0004,889,00060%2.64-1.01%2.66-0.56%2.70-0.44%2.700.22%0.54%
紫光股份/000938.SZ
2021-02-2621.1821.7221.1221.490.19%0.24%0.52%23,386,000501,354,00082%21.44-1.16%21.63-0.15%21.72-0.11%21.380.50%-0.04%
利欧股份/002131.SZ
2021-02-263.113.113.063.06-2.55%-0.78%-2.70%146,361,800451,315,00097%3.08-2.37%3.14-1.20%3.18-0.47%3.150.03%0.00%
纳思达/002180.SZ
2021-02-2626.9628.0726.8027.45-0.07%-0.59%0.76%5,418,300149,614,00055%27.61-0.17%27.95-0.07%27.930.87%27.240.08%-0.56%
*ST巴士/002188.SZ
2021-02-262.552.612.522.59-0.38%1.09%4.35%1,693,7004,340,00079%2.56-0.66%2.61-1.10%2.620.97%2.480.57%0.40%
ST禾盛/002290.SZ
2021-02-265.826.175.826.174.93%1.45%4.84%2,197,70013,367,000223%6.083.00%5.981.70%5.961.24%5.891.36%0.13%
*ST乐通/002319.SZ
2021-02-267.718.197.498.062.28%3.53%4.87%1,830,10014,247,000183%7.79-3.52%7.94-0.11%7.860.14%7.690.50%0.60%
神剑股份/002361.SZ
2021-02-264.554.774.514.70-0.21%0.99%-1.57%20,049,40093,308,000105%4.65-3.10%4.940.10%4.86-0.10%4.780.04%1.29%
众业达/002441.SZ
2021-02-267.397.567.327.480.81%0.15%1.03%2,443,30018,250,00096%7.470.27%7.48-0.40%7.520.20%7.400.49%0.16%
宝莫股份/002476.SZ
2021-02-263.763.833.713.72-1.33%-0.75%0.84%5,631,80021,106,00064%3.75-1.60%3.82-1.55%3.870.34%3.690.30%0.04%
*ST鼎龙/002502.SZ
2021-02-262.762.822.742.800.72%0.29%-0.07%2,356,5006,579,00049%2.790.29%2.81-0.95%2.860.14%2.800.47%0.83%
达华智能/002512.SZ
2021-02-263.363.443.363.410.89%0.12%3.71%9,117,90031,060,00067%3.410.06%3.43-0.41%3.480.72%3.290.74%0.17%
*ST蓝丰/002513.SZ
2021-02-263.853.913.813.84-0.26%-0.44%-0.18%658,8002,541,00063%3.86-1.15%3.89-0.82%3.930.13%3.850.87%0.37%
旷达科技/002516.SZ
2021-02-263.233.243.193.240.00%0.78%2.43%4,929,80015,851,00037%3.22-1.14%3.25-0.55%3.29-0.03%3.160.48%0.52%
海南瑞泽/002596.SZ
2021-02-265.235.375.205.30-0.75%0.21%1.07%11,960,00063,254,00085%5.29-1.93%5.34-0.02%5.360.30%5.240.61%0.34%
龙蟒佰利/002601.SZ
2021-02-2640.1241.8238.8040.38-2.77%0.04%-11.04%29,530,7001,192,004,00081%40.37-5.52%42.86-4.18%44.64-2.69%45.39-0.24%0.80%
华西能源/002630.SZ
2021-02-262.012.051.972.020.50%0.00%1.97%12,990,30026,238,00076%2.02-0.44%2.04-0.97%2.070.44%1.980.76%0.05%
华宏科技/002645.SZ
2021-02-2610.7011.3610.4511.062.03%0.64%8.16%20,541,200225,748,00099%10.990.65%10.98-0.59%10.921.76%10.231.38%-0.44%
ST摩登/002656.SZ
2021-02-261.431.511.381.482.78%0.89%3.21%7,048,60010,343,000118%1.470.76%1.470.14%1.470.75%1.430.63%0.51%
凯文教育/002659.SZ
2021-02-264.174.304.134.220.48%-0.02%1.47%8,494,60035,852,00083%4.22-1.26%4.29-0.16%4.300.12%4.160.63%0.68%
红旗连锁/002697.SZ
2021-02-266.176.286.086.10-2.24%-0.78%-3.17%16,295,200100,178,00091%6.15-2.04%6.29-2.29%6.43-0.12%6.30-0.03%0.45%
岭南股份/002717.SZ
2021-02-262.963.042.953.010.67%0.20%1.11%8,023,00024,105,00056%3.00-0.86%3.03-0.92%3.080.55%2.980.41%0.40%
特锐德/300001.SZ
2021-02-2629.5030.1028.8629.67-2.56%0.36%-9.03%16,363,500483,752,00057%29.56-3.47%30.21-1.94%31.08-1.92%32.61-1.30%-1.36%
思创医惠/300078.SZ
2021-02-267.387.637.357.602.29%1.02%2.14%8,623,30064,870,00079%7.520.51%7.55-0.24%7.63-0.18%7.440.98%0.14%
振芯科技/300101.SZ
2021-02-2616.7016.8916.2916.35-4.39%-0.90%1.38%16,185,100267,027,00098%16.50-3.35%16.720.49%16.560.34%16.130.45%-0.93%
华仁药业/300110.SZ
2021-02-264.174.254.144.210.48%-0.05%0.50%8,907,40037,519,00072%4.210.43%4.22-0.96%4.280.31%4.190.58%0.15%
阳谷华泰/300121.SZ
2021-02-2613.9113.9813.3013.36-5.25%-1.35%-7.07%5,534,00074,948,00064%13.54-4.09%14.08-2.52%14.70-1.32%14.380.25%1.71%
锐奇股份/300126.SZ
2021-02-266.907.326.576.64-2.21%-4.07%4.03%26,624,300184,302,000251%6.925.66%6.693.46%6.622.89%6.383.19%-0.14%
中金环境/300145.SZ
2021-02-262.852.942.842.921.74%0.41%0.38%24,085,60070,029,000109%2.91-0.10%2.93-0.44%2.96-0.17%2.910.48%0.55%
天舟文化/300148.SZ
2021-02-263.163.353.143.323.75%1.72%4.67%44,250,500144,427,000157%3.261.87%3.250.37%3.270.52%3.170.83%-0.19%
科融环境/300152.SZ
2021-02-263.664.093.663.996.68%2.02%6.88%65,261,500255,243,000130%3.914.41%3.850.37%3.900.85%3.731.08%0.03%
洲明科技/300232.SZ
2021-02-268.608.728.518.650.23%0.23%2.06%6,952,60060,002,00062%8.63-1.03%8.74-0.56%8.80-0.20%8.480.38%0.02%
创意信息/300366.SZ
2021-02-267.467.757.457.610.93%-0.21%3.09%10,733,10081,848,000102%7.630.42%7.630.29%7.660.51%7.380.90%-0.05%
黄河旋风/600172.SH
2021-02-262.802.882.782.851.06%0.18%1.97%9,174,50026,105,00075%2.85-1.08%2.86-0.17%2.890.17%2.801.01%0.24%
ST昌鱼/600275.SH
2021-02-262.532.562.482.540.40%0.71%2.79%1,740,2004,388,00086%2.52-0.36%2.520.28%2.510.24%2.470.33%0.40%
三峡新材/600293.SH
2021-02-262.232.272.212.22-0.89%-0.80%1.69%12,461,60027,895,00075%2.24-0.53%2.25-0.66%2.28-0.09%2.180.83%-0.21%
华丽家族/600503.SH
2021-02-263.703.703.623.64-3.19%-0.14%0.33%28,127,000102,511,000105%3.65-3.19%3.71-0.16%3.700.11%3.630.42%0.27%
长电科技/600584.SH
2021-02-2638.6339.5638.5139.56-0.10%1.42%-4.83%39,827,4001,553,533,00083%39.01-2.67%40.22-1.50%41.07-1.56%41.57-0.27%-0.35%
光明乳业/600597.SH
2021-02-2617.2518.0816.7317.911.76%2.72%-3.01%22,945,100400,056,00076%17.44-1.38%17.64-1.82%18.27-2.13%18.47-0.25%-0.21%
览海医疗/600896.SH
2021-02-264.284.374.154.20-5.83%-1.15%-5.83%26,921,100114,383,000171%4.25-8.78%4.61-0.95%4.54-1.03%4.46-0.45%1.31%
奥康国际/603001.SH
2021-02-266.997.046.887.020.57%0.59%1.33%1,220,7008,519,00096%6.980.01%6.980.06%6.990.14%6.930.36%0.24%