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
2019-09-303.163.193.133.180.63%0.41%-3.26%7,052,20022,331,00052%3.170.35%3.15-0.79%3.20-0.78%3.29-0.88%-0.96%
英特集团/000411.SZ
2019-09-3013.4513.4512.9312.98-2.04%-1.02%-2.15%1,721,80022,580,00099%13.11-0.84%13.11-0.55%13.18-0.24%13.27-0.29%-0.17%
中润资源/000506.SZ
2019-10-152.902.922.852.86-2.39%-0.59%-2.26%11,611,20033,409,00084%2.88-1.47%2.90-0.52%2.91-0.17%2.93-1.18%-1.24%
惠天热电/000692.SZ
2019-10-163.023.042.972.99-0.66%0.00%0.00%3,204,8009,637,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
紫光股份/000938.SZ
2019-09-3031.9032.1431.2631.48-1.56%-0.70%-7.14%7,919,000251,058,00042%31.70-1.09%32.14-1.97%33.21-1.66%33.90-0.48%-0.32%
利欧股份/002131.SZ
2019-10-151.801.851.771.821.68%0.55%5.57%115,051,200208,293,000190%1.811.86%1.772.55%1.741.75%1.720.88%-0.44%
纳思达/002180.SZ
2019-09-3029.0730.2329.0729.722.48%-0.24%1.23%7,766,400231,376,00066%29.791.60%29.440.55%29.59-0.52%29.360.17%0.46%
*ST巴士/002188.SZ
2019-10-153.023.022.952.96-1.99%-0.47%0.78%581,8001,730,00084%2.97-0.17%2.970.44%2.950.41%2.94-0.03%-0.35%
*ST中科/002290.SZ
2019-09-304.974.974.884.88-1.81%-0.61%-1.51%299,8001,472,00062%4.91-0.45%4.93-0.22%4.950.00%4.96-0.14%0.06%
乐通股份/002319.SZ
2019-09-309.659.899.519.51-1.55%-1.88%-4.43%1,118,80010,843,00085%9.691.24%9.57-0.64%9.70-0.61%9.95-1.26%-0.82%
神剑股份/002361.SZ
2019-09-304.354.364.254.25-2.75%-1.19%-4.86%4,374,60018,817,00052%4.30-1.71%4.33-0.85%4.40-0.90%4.47-0.47%-0.44%
众业达/002441.SZ
2019-09-127.497.527.447.490.67%0.09%2.39%2,902,40021,718,00053%7.480.24%7.470.74%7.390.41%7.320.03%-0.16%
宝莫股份/002476.SZ
2019-09-125.776.295.776.299.97%0.80%9.41%6,493,60040,523,000132%6.248.26%5.963.19%5.892.10%5.751.41%0.31%
鼎龙文化/002502.SZ
2019-09-123.243.253.203.240.62%0.47%1.25%7,420,40023,932,00059%3.23-1.07%3.260.19%3.240.25%3.20-0.19%0.22%
达华智能/002512.SZ
2019-09-125.195.285.115.200.97%0.17%4.38%19,200,00099,666,00075%5.190.00%5.210.12%5.161.00%4.980.69%0.87%
蓝丰生化/002513.SZ
2019-09-125.575.595.495.570.54%0.51%2.33%3,108,30017,226,000100%5.54-0.70%5.560.25%5.520.29%5.440.37%0.36%
旷达科技/002516.SZ
2019-09-122.882.992.872.952.43%0.58%2.68%12,292,70036,057,000193%2.931.38%2.910.94%2.900.70%2.870.49%0.16%
海南瑞泽/002596.SZ
2019-09-126.626.716.606.670.91%0.14%2.47%15,166,500101,021,00074%6.66-0.83%6.670.60%6.610.56%6.510.26%0.25%
龙蟒佰利/002601.SZ
2019-09-1213.9713.9713.8413.920.43%0.11%0.88%5,401,90075,112,00043%13.91-0.48%14.00-0.74%14.070.25%13.800.20%0.56%
华西能源/002630.SZ
2019-09-122.812.862.782.851.79%0.81%4.20%29,915,30084,579,000119%2.830.25%2.810.90%2.780.80%2.740.59%0.39%
华宏科技/002645.SZ
2019-09-129.4310.279.409.906.00%-0.50%4.31%33,400,800332,334,000214%9.954.94%9.781.98%9.701.71%9.491.31%-0.08%
摩登大道/002656.SZ
2019-09-124.444.504.404.460.45%0.18%0.63%11,188,10049,804,00087%4.45-0.31%4.480.00%4.47-0.07%4.430.16%0.26%
凯文教育/002659.SZ
2019-09-127.507.617.447.510.13%-0.04%-1.03%3,039,60022,838,00068%7.51-0.19%7.55-0.37%7.56-0.37%7.59-0.07%-0.21%
红旗连锁/002697.SZ
2019-09-127.167.187.107.15-0.14%0.14%1.32%5,754,80041,087,00059%7.14-0.08%7.150.35%7.120.10%7.060.30%0.34%
岭南股份/002717.SZ
2019-09-124.904.974.904.951.02%0.34%1.14%12,315,40060,758,00085%4.93-0.04%4.94-0.38%4.950.16%4.890.04%-0.26%
特锐德/300001.SZ
2019-09-3016.2616.3516.1216.15-0.86%-0.26%-4.79%2,425,90039,280,00038%16.19-0.82%16.26-0.25%16.41-1.29%16.96-0.33%0.14%
思创医惠/300078.SZ
2019-09-3011.9112.2511.7211.78-0.84%-1.61%-2.68%12,730,100152,420,00076%11.971.26%11.77-0.31%11.90-0.11%12.11-0.57%-0.11%
振芯科技/300101.SZ
2019-10-169.089.108.908.92-1.22%0.00%0.00%4,968,10044,740,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华仁药业/300110.SZ
2019-10-154.254.304.194.23-1.17%-0.12%0.71%12,477,10052,840,00072%4.24-1.10%4.280.35%4.240.02%4.20-0.47%-1.03%
阳谷华泰/300121.SZ
2019-09-306.937.086.876.88-0.29%-1.26%-3.90%1,570,00010,940,00090%6.970.61%6.94-0.40%7.00-0.63%7.16-1.09%-0.31%
锐奇股份/300126.SZ
2019-09-305.205.255.115.12-1.54%-0.93%-9.54%1,939,80010,025,00027%5.17-0.23%5.19-3.49%5.69-0.30%5.66-0.23%0.22%
中金环境/300145.SZ
2019-09-303.443.463.403.41-0.87%-0.15%-4.91%9,408,50032,130,00046%3.42-0.67%3.43-0.72%3.48-0.86%3.59-1.08%-0.55%
天舟文化/300148.SZ
2019-10-154.604.674.564.63-0.22%0.17%-0.19%18,670,40086,290,00083%4.620.54%4.580.48%4.570.42%4.64-1.26%-0.22%
科融环境/300152.SZ
2019-09-303.653.683.423.45-5.48%-1.34%-5.56%28,992,400101,380,000114%3.50-0.82%3.47-0.69%3.53-0.90%3.65-1.67%-0.68%
洲明科技/300232.SZ
2019-10-159.269.269.039.15-1.40%0.12%0.41%9,901,30090,490,00084%9.14-1.39%9.190.24%9.120.28%9.11-0.69%-0.61%
创意信息/300366.SZ
2019-09-3010.6610.8510.4310.45-1.97%-1.40%-9.24%9,122,20096,680,00045%10.60-1.20%10.76-2.77%11.25-0.99%11.51-1.47%-0.16%
黄河旋风/600172.SH
2019-09-123.363.433.353.391.19%-0.24%1.47%21,458,90072,910,000107%3.400.12%3.400.27%3.380.33%3.340.33%0.40%
ST昌鱼/600275.SH
2019-09-122.342.362.342.350.43%0.00%0.86%3,251,3007,642,00064%2.35-0.17%2.350.60%2.33-0.04%2.33-0.04%-0.08%
三峡新材/600293.SH
2019-09-124.194.204.114.170.00%0.29%2.28%15,007,10062,396,000119%4.161.24%4.100.96%4.070.12%4.080.15%-0.37%
华丽家族/600503.SH
2019-10-163.273.293.233.24-0.61%0.00%0.00%8,329,50027,125,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长电科技/600584.SH
2019-09-3017.9517.9517.0617.21-4.18%-1.79%-9.15%40,011,500701,111,00056%17.52-2.91%18.01-2.61%18.71-1.93%18.94-0.65%0.80%
光明乳业/600597.SH
2019-10-1410.6410.7610.5910.671.04%-0.06%0.15%6,889,10073,550,000103%10.681.28%10.580.86%10.510.28%10.65-0.56%-0.46%
览海投资/600896.SH
2019-09-304.444.494.414.470.68%0.54%-12.68%4,334,60019,273,00019%4.45-0.49%4.50-2.69%4.69-1.84%5.12-0.12%2.13%
奥康国际/603001.SH
2019-09-3010.3510.359.439.66-7.82%-0.91%-6.40%4,207,20041,018,000144%9.75-9.35%10.46-1.65%10.41-0.87%10.32-0.83%0.49%