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
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
国华网安/000004.SZ
2021-10-2218.6018.9818.6018.820.48%0.11%-3.71%1,847,00034,724,00055%18.80-0.28%18.94-0.61%19.07-1.61%19.55-0.11%-0.04%
中国宝安/000009.SZ
2021-10-2218.0318.5117.5617.77-1.82%-0.80%2.03%92,723,7001,661,095,00093%17.91-1.53%18.081.11%17.740.95%17.42-0.08%-1.44%
深物业A/000011.SZ
2021-10-2211.7512.1211.7211.780.77%-1.17%-1.27%9,256,700110,336,000154%11.922.54%11.760.91%11.760.38%11.93-0.40%-0.42%
特 力A/000025.SZ
2021-10-2214.5014.5914.3114.33-1.51%-0.62%-1.44%1,707,90024,627,00083%14.42-1.12%14.58-0.34%14.57-0.58%14.54-0.25%-0.01%
神州数码/000034.SZ
2021-10-2215.1415.3515.0015.050.94%-0.71%-1.41%4,285,70064,959,000127%15.160.89%15.16-0.03%15.16-0.40%15.27-0.22%-0.33%
东旭蓝天/000040.SZ
2021-10-223.593.673.453.49-6.18%-1.69%-1.61%65,697,900233,230,000155%3.55-2.29%3.580.28%3.540.80%3.55-1.20%-1.30%
中航善达/000043.SZ
2019-12-1319.9120.4919.7120.251.96%0.51%0.09%7,097,000142,984,00087%20.151.52%20.22-1.08%20.52-0.75%20.230.27%-0.25%
德赛电池/000049.SZ
2021-10-2240.4441.3138.5038.62-1.93%-3.51%4.37%33,669,9001,347,600,000342%40.023.63%38.815.07%37.984.42%37.004.48%1.10%
深圳华强/000062.SZ
2021-10-2214.9314.9314.5614.60-2.41%-0.25%0.68%2,971,60043,491,00079%14.64-1.04%14.720.03%14.660.23%14.500.18%0.16%
国新健康/000503.SZ
2021-10-226.596.676.536.560.31%-0.44%-1.60%3,498,60023,053,00083%6.590.55%6.59-0.02%6.59-0.15%6.67-0.58%-0.22%
珠海港/000507.SZ
2021-10-226.586.616.376.41-2.44%-0.94%-3.71%13,916,90090,059,000103%6.47-2.06%6.55-1.22%6.60-0.53%6.66-1.00%-0.85%
学大教育/000526.SZ
2021-10-2221.6522.9721.3622.9710.01%2.42%5.10%4,262,60095,599,00064%22.436.49%21.65-0.08%22.06-0.51%21.860.54%0.33%
广宇发展/000537.SZ
2021-10-2216.6617.1915.6816.762.20%0.97%8.44%47,647,900790,897,00088%16.601.46%16.681.79%16.111.96%15.460.83%0.76%
中天金融/000540.SZ
2021-10-222.572.612.512.55-1.16%-0.58%-3.95%33,789,90086,661,00096%2.57-0.93%2.58-0.31%2.580.12%2.66-0.60%-0.62%
海德股份/000567.SZ
2021-10-2217.2617.6516.9017.13-2.00%-0.30%2.55%8,823,500151,601,000108%17.18-2.36%17.53-0.10%17.330.76%16.701.40%1.30%
海马汽车/000572.SZ
2021-10-225.645.985.635.924.23%1.34%-0.72%53,257,600311,108,000165%5.842.47%5.80-0.46%5.86-0.46%5.96-0.87%-1.54%
盐湖集团/000578.SZ
2011-02-1825.5025.5024.3124.44-5.27%-1.22%-1.34%9,690,600239,759,000174%24.74-3.66%25.07-0.08%24.96-0.11%24.770.54%0.87%
哈工智能/000584.SZ
2021-10-225.405.425.245.25-3.14%-0.89%-6.40%6,611,00035,021,000143%5.30-3.20%5.43-2.02%5.50-1.79%5.61-1.42%-0.48%
远大控股/000626.SZ
2021-10-2220.9521.3020.7021.170.71%0.87%2.52%1,884,10039,544,00078%20.99-0.65%21.090.07%20.990.30%20.650.06%-0.04%
三木集团/000632.SZ
2021-10-223.253.263.193.20-1.54%-0.81%-3.64%4,067,80013,121,00089%3.23-0.89%3.25-0.88%3.27-0.58%3.32-0.75%-0.27%
合金投资/000633.SZ
2021-10-226.516.516.206.24-2.80%-0.76%-5.78%3,699,60023,262,00089%6.29-3.48%6.46-2.42%6.56-1.32%6.62-0.57%0.07%
泰达股份/000652.SZ
2021-10-224.014.013.953.95-1.00%-0.60%-2.59%10,116,70040,201,000100%3.97-0.50%3.99-0.55%4.01-0.40%4.06-0.32%-0.18%
天夏退/000662.SZ
2021-04-090.230.250.220.258.70%5.04%10.13%54,264,00012,909,000200%0.242.59%0.230.86%0.231.75%0.232.25%0.27%
阳 光 城/000671.SZ
2021-10-223.904.103.903.961.28%-1.44%-2.68%40,149,900161,313,000118%4.023.00%3.931.26%3.94-1.00%4.07-0.44%-0.39%
亚太实业/000691.SZ
2021-10-224.804.824.724.820.84%0.96%-2.88%2,906,40013,875,00069%4.77-0.50%4.81-1.03%4.87-1.04%4.96-0.10%-0.23%
厦门信达/000701.SZ
2021-10-224.814.834.744.76-1.04%-0.34%-3.41%1,476,4007,051,00079%4.78-1.02%4.82-0.78%4.85-0.62%4.93-0.83%-0.56%
黑芝麻/000716.SZ
2021-10-223.283.323.263.280.00%-0.18%-2.29%9,754,50032,056,00071%3.29-0.39%3.30-0.90%3.33-0.33%3.36-0.15%0.17%
湖南发展/000722.SZ
2021-10-226.906.946.716.73-2.89%-1.33%-6.86%8,977,00061,235,00091%6.82-3.32%7.04-1.40%7.08-0.84%7.23-2.68%-0.77%
华闻集团/000793.SZ
2021-10-222.402.442.402.410.00%-0.37%-1.67%12,043,90029,132,00059%2.42-0.54%2.44-0.85%2.48-0.12%2.450.04%-0.12%
*ST长动/000835.SZ
2021-10-222.963.132.852.89-3.67%-3.09%4.90%18,635,20055,573,000165%2.98-0.20%2.940.27%2.941.14%2.761.85%1.98%
中广核技/000881.SZ
2021-10-229.149.148.969.09-0.33%0.64%-3.05%5,984,90054,056,00092%9.03-1.19%9.14-0.79%9.18-0.72%9.38-1.58%-1.08%
华特达因/000915.SZ
2021-10-2229.4629.6528.6128.86-2.17%-0.31%-4.83%2,685,10077,731,00066%28.95-2.23%29.44-1.66%29.68-0.91%30.33-0.04%0.64%
中国海诚/002116.SZ
2021-10-226.686.706.456.49-2.84%-0.79%-3.75%2,754,80018,023,00060%6.54-2.94%6.69-0.90%6.69-0.19%6.74-0.72%-0.22%
洪涛股份/002325.SZ
2021-10-222.512.562.462.47-2.37%-1.36%-6.01%18,159,00045,475,00055%2.50-2.15%2.57-2.06%2.62-1.21%2.63-0.19%0.25%
亚厦股份/002375.SZ
2021-10-227.067.197.017.121.28%-0.07%-0.56%4,796,50034,175,00067%7.130.68%7.080.93%7.021.12%7.16-0.58%-0.41%
广田集团/002482.SZ
2021-10-222.412.432.322.34-2.50%-1.10%-7.62%17,505,00041,417,000107%2.37-1.66%2.40-2.24%2.47-1.00%2.53-1.02%-0.50%
中公教育/002607.SZ
2021-10-2211.0011.4910.9811.322.17%0.14%-4.72%52,857,800597,515,00056%11.301.86%11.16-1.38%11.48-2.65%11.880.15%0.28%
瑞和股份/002620.SZ
2021-10-225.996.225.655.67-2.58%-4.14%-3.70%15,486,50091,604,000156%5.921.58%5.861.19%5.801.13%5.89-0.86%-1.74%
东易日盛/002713.SZ
2021-10-225.705.795.695.70-0.87%-0.51%-8.65%1,216,8006,971,00052%5.73-0.99%5.78-0.81%5.81-1.99%6.24-1.08%-0.95%
华测检测/300012.SZ
2021-10-2226.4326.8426.3026.740.75%0.70%0.33%7,125,600189,223,00044%26.56-0.05%26.74-0.99%27.11-1.36%26.650.04%0.43%
宁波联合/600051.SH
2021-10-226.366.416.296.30-1.25%-0.52%-2.87%2,075,00013,142,000127%6.33-0.92%6.39-1.07%6.42-0.45%6.49-0.64%-0.18%
新疆天业/600075.SH
2021-10-229.109.148.598.61-5.70%-2.57%-4.94%76,794,900678,605,000103%8.84-3.02%8.89-0.70%8.930.00%9.06-1.02%-2.36%
人福医药/600079.SH
2021-10-2220.3721.6820.3521.525.65%0.85%3.21%23,627,000504,161,000136%21.344.20%20.891.83%20.640.55%20.850.44%0.50%
长江投资/600119.SH
2021-10-227.327.367.157.20-1.64%-0.11%-4.91%966,9006,969,00080%7.21-2.41%7.34-1.09%7.39-0.95%7.57-0.85%-0.64%
东湖高新/600133.SH
2021-10-226.076.436.026.314.13%0.46%4.30%52,255,800328,202,000250%6.283.51%6.192.55%6.131.86%6.051.43%0.33%
当代文体/600136.SH
2021-10-225.415.425.325.34-0.74%-0.35%-3.24%2,688,00014,405,00066%5.36-0.56%5.39-0.72%5.44-0.71%5.52-0.56%-0.23%
创兴资源/600193.SH
2021-10-227.667.737.507.50-2.22%-0.99%-3.98%2,690,10020,378,00092%7.58-1.44%7.65-1.14%7.71-1.14%7.81-0.65%-0.32%
江苏吴中/600200.SH
2021-10-226.956.996.816.82-1.87%-1.10%-5.96%10,207,00070,386,00044%6.90-1.16%6.97-0.26%6.97-0.44%7.25-1.63%-0.33%
*ST罗顿/600209.SH
2021-10-225.215.214.994.99-4.95%-1.40%-1.38%5,201,10026,323,000133%5.06-3.51%5.23-0.12%5.170.53%5.060.26%0.78%
鲁商发展/600223.SH
2021-10-2214.6714.8214.1614.21-3.20%-1.69%-2.52%14,145,000204,452,00055%14.45-2.21%14.73-0.24%14.580.43%14.580.38%0.71%
中恒集团/600252.SH
2021-10-223.153.163.113.12-0.95%-0.32%-5.22%16,149,90050,556,00062%3.13-1.08%3.17-0.85%3.19-0.90%3.29-0.63%-0.33%
*ST海创/600555.SH
2021-10-221.591.591.531.55-0.64%0.19%-0.77%4,393,5006,797,00063%1.55-2.95%1.580.13%1.560.52%1.56-0.89%-0.69%
ST沪科/600608.SH
2021-10-225.615.615.475.55-0.89%0.25%-2.08%956,3005,294,00089%5.54-0.72%5.600.04%5.59-0.25%5.67-0.40%-0.08%
天宸股份/600620.SH
2021-10-229.639.899.569.720.93%-0.22%-2.75%2,818,20027,451,00047%9.741.37%9.67-0.70%9.79-1.21%10.000.12%0.27%
光大嘉宝/600622.SH
2021-10-222.692.772.692.721.12%-0.29%-1.45%7,005,90019,113,000141%2.731.11%2.720.00%2.72-0.18%2.76-0.51%-0.25%
复旦复华/600624.SH
2021-10-226.406.426.286.29-1.26%-0.65%-3.91%2,600,20016,463,00084%6.33-1.25%6.42-1.25%6.50-0.58%6.55-0.40%-0.09%
大众公用/600635.SH
2021-10-223.923.933.823.83-2.54%-0.80%-3.67%17,089,90065,990,00085%3.86-2.06%3.92-1.71%3.950.03%3.98-1.46%-0.42%
同达创业/600647.SH
2021-10-2211.3311.4411.2111.28-0.70%-0.04%-1.67%773,9008,733,00089%11.28-0.37%11.34-0.75%11.44-0.37%11.47-0.23%-0.11%
飞乐音响/600651.SH
2021-10-223.003.022.962.98-1.00%-0.20%-2.96%6,379,80019,053,00095%2.99-1.09%3.01-0.86%3.03-0.46%3.07-0.65%-0.67%
*ST游久/600652.SH
2021-10-222.242.302.242.25-0.44%-0.75%1.26%3,214,5007,287,00068%2.271.48%2.25-0.71%2.270.62%2.220.41%0.00%
申华控股/600653.SH
2021-10-222.022.052.022.030.50%0.05%-3.06%14,050,60028,513,00069%2.03-0.64%2.05-1.01%2.07-0.15%2.09-0.48%0.12%
*ST航通/600677.SH
2020-04-293.013.013.013.01-5.05%0.00%-23.55%6,655,50020,034,00058%3.01-5.08%3.07-6.12%3.23-14.00%3.94-2.04%-0.53%
退市工新/600701.SH
2021-04-260.400.450.400.459.76%2.74%19.36%26,280,20011,513,000203%0.4411.74%0.414.32%0.415.20%0.384.43%3.40%
盛屯矿业/600711.SH
2021-10-2211.2511.3110.4710.60-8.38%-2.45%-3.56%186,061,8002,021,813,000169%10.87-6.91%11.19-2.11%11.19-0.65%10.99-0.77%-1.18%
中国高科/600730.SH
2021-10-226.026.045.885.88-1.84%-1.18%-2.36%9,977,70059,368,00072%5.95-1.06%5.98-0.52%6.03-0.28%6.02-0.12%-0.04%
华远地产/600743.SH
2021-10-221.901.941.901.900.00%-0.99%-1.71%7,854,30015,073,000132%1.920.58%1.910.16%1.920.00%1.93-0.31%-0.21%
洲际油气/600759.SH
2021-10-223.353.473.243.25-3.56%-3.27%-4.36%119,661,800402,081,00091%3.36-1.98%3.39-0.59%3.380.84%3.40-1.76%-1.32%
综艺股份/600770.SH
2021-10-225.745.745.625.62-1.92%-1.02%-4.60%8,140,20046,217,00095%5.68-1.78%5.75-0.55%5.78-0.86%5.89-1.04%-0.80%
鲁银投资/600784.SH
2021-10-225.946.005.845.90-1.50%-0.08%-0.74%7,582,80044,777,00057%5.91-1.98%6.01-0.25%5.98-0.03%5.940.12%0.62%
轻纺城/600790.SH
2021-10-223.043.073.033.040.33%-0.23%-0.91%4,663,30014,211,00099%3.050.36%3.04-0.03%3.05-0.07%3.07-0.52%-0.23%
悦达投资/600805.SH
2021-10-223.903.933.803.83-1.79%-0.60%-4.15%7,314,30028,181,000145%3.85-2.08%3.91-1.59%3.94-1.03%4.00-0.94%-0.15%
东方集团/600811.SH
2021-10-223.063.072.993.00-1.96%-0.79%-4.82%22,958,20069,434,00084%3.02-1.24%3.06-1.04%3.08-0.61%3.15-0.60%-0.15%
宇通重工/600817.SH
2021-10-2214.0914.3013.9114.00-0.36%-0.38%-4.36%562,2007,901,00062%14.05-1.43%14.24-0.50%14.39-0.62%14.64-0.44%0.01%
同济科技/600846.SH
2021-10-227.887.967.867.86-0.63%-0.44%-1.38%2,021,90015,963,00084%7.90-0.39%7.93-0.56%7.95-0.15%7.97-0.36%-0.47%
银座股份/600858.SH
2021-10-225.155.205.125.14-0.19%-0.29%-3.26%844,6004,354,00060%5.16-0.23%5.18-0.58%5.22-0.72%5.31-0.56%-0.11%
梅雁吉祥/600868.SH
2021-10-222.882.882.802.80-3.11%-1.20%-5.31%31,600,40089,567,00079%2.83-1.90%2.89-0.76%2.89-0.38%2.96-1.86%-0.60%
中炬高新/600872.SH
2021-10-2234.8935.5434.5534.96-0.06%-0.23%4.02%17,490,800612,907,00096%35.040.32%34.651.65%33.931.47%33.610.54%0.88%
亚泰集团/600881.SH
2021-10-223.833.843.593.60-6.49%-1.80%-7.36%72,619,100266,225,00062%3.67-3.88%3.78-1.64%3.84-3.06%3.890.36%2.26%
博闻科技/600883.SH
2021-10-228.178.258.068.09-1.10%-0.58%-4.44%843,9006,867,00069%8.14-1.21%8.23-1.25%8.35-1.11%8.470.12%0.38%
张江高科/600895.SH
2021-10-2216.9117.2516.9017.010.77%-0.36%-0.08%8,012,300136,788,000140%17.071.14%16.980.46%16.950.22%17.020.08%0.04%
庞大集团/601258.SH
2021-10-221.741.751.691.70-2.30%-0.99%-3.02%75,103,000128,922,000114%1.72-1.89%1.74-1.42%1.75-0.46%1.75-0.62%-0.62%
江河集团/601886.SH
2021-10-226.746.936.696.700.15%-1.25%-0.43%7,240,70049,128,000121%6.791.38%6.740.72%6.700.65%6.73-0.62%-1.24%
中国汽研/601965.SH
2021-10-2216.7816.7816.2016.26-3.04%-0.76%1.66%5,951,70097,514,000121%16.38-1.65%16.350.58%16.220.58%15.990.57%0.53%