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
2022-09-308.368.508.338.440.96%0.37%-4.67%896,5007,539,00051%8.41-1.02%8.49-0.35%8.49-1.36%8.85-2.40%-0.73%
中国宝安/000009.SZ
2022-09-3011.5311.6311.2011.22-2.86%-1.39%-7.42%39,898,600453,957,00087%11.38-2.51%11.59-1.68%11.78-1.50%12.12-1.34%-1.75%
深物业A/000011.SZ
2022-09-309.229.339.119.190.88%-0.25%-6.47%2,889,10026,616,00056%9.21-0.22%9.31-0.98%9.45-1.54%9.83-1.79%-0.68%
特 力A/000025.SZ
2022-09-3017.7017.7817.0517.16-3.16%-0.64%-15.87%10,406,800179,721,00039%17.27-5.04%18.47-1.55%18.80-3.77%20.40-0.32%0.49%
神州数码/000034.SZ
2022-09-3016.4316.5516.0016.04-2.02%-1.01%-5.92%5,799,90093,980,00049%16.20-2.19%16.57-1.12%16.64-1.18%17.05-0.97%-0.38%
东旭蓝天/000040.SZ
2022-09-303.884.093.884.099.95%0.79%2.33%101,633,100412,454,000183%4.067.58%3.951.57%3.950.69%4.000.15%-0.84%
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
2022-09-3043.5243.6041.5841.59-4.43%-1.56%-7.15%8,028,700339,202,00078%42.25-3.17%43.34-2.32%44.40-0.91%44.79-0.81%-1.72%
深圳华强/000062.SZ
2022-09-3013.0713.1511.8511.93-8.72%-3.84%-13.49%18,045,900223,886,000104%12.41-8.62%13.31-4.93%13.65-2.81%13.79-1.00%0.39%
国新健康/000503.SZ
2022-09-309.109.679.049.11-0.22%-2.07%-8.49%15,402,800143,288,00088%9.300.46%9.28-1.34%9.46-1.44%9.96-3.21%-1.46%
珠海港/000507.SZ
2022-09-305.145.205.095.12-0.39%-0.29%-5.29%8,811,50045,248,00069%5.14-1.00%5.20-1.12%5.27-1.55%5.41-0.88%-0.75%
学大教育/000526.SZ
2022-09-3014.0214.1413.8113.93-0.14%-0.37%-4.26%1,269,30017,747,00060%13.98-1.27%14.32-0.26%14.23-0.47%14.55-0.66%-0.72%
广宇发展/000537.SZ
2022-09-3012.5612.9012.3012.42-2.44%-1.33%-6.56%12,568,900158,219,00078%12.59-0.98%12.72-1.27%12.93-1.30%13.29-1.20%-1.44%
中天金融/000540.SZ
2022-09-301.471.471.371.41-2.76%-0.63%-10.25%104,655,500148,512,00066%1.42-4.44%1.49-2.17%1.52-3.43%1.57-0.63%-0.09%
海德股份/000567.SZ
2022-09-3013.9713.9713.5413.59-2.58%-0.74%-6.12%3,872,70053,020,00078%13.69-2.44%13.97-1.35%14.16-1.39%14.48-1.06%-0.87%
海马汽车/000572.SZ
2022-09-304.954.964.854.85-1.42%-0.82%-6.55%9,062,70044,317,00050%4.89-2.42%5.07-1.52%5.11-0.47%5.19-0.40%-0.38%
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
2022-09-306.246.296.076.240.16%0.89%-5.21%11,345,90070,180,00053%6.19-1.62%6.28-1.52%6.34-0.89%6.58-0.48%-0.82%
远大控股/000626.SZ
2022-09-308.568.828.468.46-1.28%-1.56%-5.54%4,155,30035,710,00078%8.59-1.91%8.76-0.93%8.77-0.67%8.96-1.13%-1.39%
三木集团/000632.SZ
2022-09-303.853.923.793.890.52%0.57%-5.28%10,166,80039,328,00087%3.87-1.80%3.95-1.55%3.99-1.63%4.11-1.58%-0.87%
合金投资/000633.SZ
2022-09-308.258.308.028.07-2.30%-0.46%-7.52%8,006,20064,906,00065%8.11-2.74%8.31-1.96%8.48-2.60%8.73-0.26%-0.27%
泰达股份/000652.SZ
2022-09-303.703.733.673.690.00%-0.30%-3.78%5,729,20021,201,00069%3.70-0.32%3.73-0.67%3.76-0.87%3.84-0.73%-0.74%
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
2022-09-301.962.011.941.951.56%-1.02%-5.93%105,094,600207,000,00080%1.970.51%1.98-0.90%2.01-1.91%2.07-1.71%-0.78%
亚太实业/000691.SZ
2022-09-304.254.434.124.281.42%0.52%-4.68%11,491,40048,934,000113%4.26-1.28%4.34-2.08%4.39-1.68%4.49-0.91%-0.70%
厦门信达/000701.SZ
2022-09-305.155.255.095.160.98%0.02%-3.46%5,287,10027,276,000105%5.160.92%5.17-0.96%5.22-0.85%5.35-0.98%-1.04%
黑芝麻/000716.SZ
2022-09-303.964.103.953.970.76%-1.10%-6.98%62,503,100250,867,00075%4.010.10%4.07-1.69%4.13-1.24%4.27-1.02%-1.93%
湖南发展/000722.SZ
2022-09-3011.7111.9311.6111.70-0.76%-0.70%-8.49%7,103,50083,703,00056%11.78-0.57%11.93-1.35%12.17-1.85%12.79-1.30%-1.41%
华闻集团/000793.SZ
2022-09-302.092.122.082.100.48%-0.10%-4.93%8,973,70018,867,00046%2.10-0.66%2.13-0.84%2.15-0.83%2.21-0.63%-0.90%
*ST长动/000835.SZ
2022-05-200.340.360.330.356.06%2.34%5.74%20,476,0006,993,000157%0.342.70%0.341.51%0.331.52%0.330.92%-5.58%
中广核技/000881.SZ
2022-09-307.117.207.087.10-0.56%-0.45%-3.91%2,680,20019,114,00056%7.13-0.60%7.19-0.62%7.24-1.03%7.39-1.73%-0.98%
华特达因/000915.SZ
2022-09-3041.0042.7440.6841.390.95%-0.88%4.90%2,565,600107,128,000114%41.761.21%41.191.38%40.391.50%39.460.89%0.10%
中国海诚/002116.SZ
2022-09-308.228.278.038.10-0.98%-0.48%-7.10%3,304,30026,894,00049%8.14-0.73%8.23-1.06%8.32-1.42%8.72-1.17%-1.06%
洪涛股份/002325.SZ
2022-09-302.042.082.042.050.49%-0.39%-6.44%19,980,70041,117,00047%2.06-0.96%2.09-1.09%2.14-1.97%2.19-0.41%-0.54%
亚厦股份/002375.SZ
2022-09-304.444.494.384.38-1.57%-1.33%-5.77%8,285,10036,776,00058%4.44-1.51%4.53-0.96%4.56-1.15%4.65-0.83%-0.61%
广田集团/002482.SZ
2022-09-301.921.991.901.962.62%0.46%-2.44%13,160,90025,676,00078%1.950.15%1.97-0.81%1.99-1.44%2.01-0.89%-0.82%
中公教育/002607.SZ
2022-09-304.094.134.044.05-0.74%-0.59%-5.53%22,962,80093,544,00068%4.07-2.14%4.17-0.97%4.18-0.76%4.29-1.36%-0.75%
瑞和股份/002620.SZ
2022-09-306.316.396.046.04-9.99%-0.89%-16.52%29,500,400179,766,00057%6.09-11.90%7.09-4.66%7.22-2.01%7.24-0.54%0.42%
东易日盛/002713.SZ
2022-09-306.506.565.946.05-8.05%-1.77%-16.12%29,735,100183,140,00087%6.16-7.95%6.80-7.66%7.40-2.23%7.21-0.85%1.71%
华测检测/300012.SZ
2022-09-3020.6020.9420.3120.35-1.83%-1.17%-1.08%5,387,000110,926,000111%20.59-0.52%20.65-0.78%20.710.33%20.57-0.39%-0.42%
宁波联合/600051.SH
2022-09-306.856.906.766.830.00%-0.16%-4.21%3,032,30020,745,00064%6.84-0.77%6.93-0.77%6.99-0.88%7.13-0.54%-0.70%
新疆天业/600075.SH
2022-09-305.755.825.715.800.87%0.42%-0.60%7,707,30044,515,00081%5.78-0.17%5.780.24%5.77-0.48%5.84-0.61%-0.77%
人福医药/600079.SH
2022-09-3017.6818.1017.5017.53-1.24%-1.33%3.38%23,087,600410,176,00097%17.77-0.73%17.631.94%17.221.15%16.960.37%-0.61%
长江投资/600119.SH
2022-09-305.865.885.755.75-2.38%-0.84%-6.37%1,620,7009,399,00063%5.80-2.60%5.95-0.59%5.96-1.41%6.14-0.76%-0.74%
东湖高新/600133.SH
2022-09-305.165.245.125.180.39%-0.19%-5.92%7,007,70036,368,00063%5.19-0.59%5.24-1.02%5.33-1.55%5.51-1.17%-0.71%
ST明诚/600136.SH
2022-09-301.871.931.841.901.06%0.69%-4.76%10,236,00019,315,00065%1.89-1.77%1.920.37%1.90-0.94%2.00-1.68%-1.32%
创兴资源/600193.SH
2022-09-305.205.255.055.16-1.71%0.64%-5.13%2,760,10014,152,00056%5.13-1.63%5.22-1.31%5.32-2.21%5.44-0.33%-0.41%
江苏吴中/600200.SH
2022-09-306.676.856.646.710.30%-0.43%-0.61%7,587,90051,134,00096%6.74-0.09%6.78-0.59%6.790.19%6.750.02%-0.62%
退市罗顿/600209.SH
2022-06-151.081.191.061.184.42%4.61%10.80%9,832,60011,088,000189%1.13-9.11%1.19-0.58%1.151.94%1.074.11%3.04%
鲁商发展/600223.SH
2022-09-307.807.817.647.700.00%-0.14%-5.65%5,484,20042,287,00066%7.71-0.79%7.80-0.68%7.84-0.90%8.16-2.36%-1.28%
中恒集团/600252.SH
2022-09-302.582.632.562.590.39%-0.46%-1.15%14,450,60037,607,000109%2.600.27%2.600.04%2.60-0.19%2.62-0.65%-0.54%
退市海创/600555.SH
2022-07-060.270.280.250.26-7.14%-1.89%-6.47%89,162,20023,651,000197%0.27-1.85%0.270.38%0.27-0.74%0.28-2.46%-5.41%
ST沪科/600608.SH
2022-09-304.584.614.564.600.44%0.28%-5.12%961,7004,411,00056%4.59-0.17%4.61-1.07%4.70-1.59%4.85-0.96%-0.45%
天宸股份/600620.SH
2022-09-3011.0911.1510.7010.89-0.55%0.17%-2.26%3,232,70035,145,000114%10.87-1.01%10.92-0.38%10.98-0.64%11.14-0.34%-0.62%
光大嘉宝/600622.SH
2022-09-303.033.052.962.970.34%-1.00%-7.59%34,584,000103,758,00063%3.000.13%3.03-1.82%3.15-2.21%3.21-1.02%-0.57%
复旦复华/600624.SH
2022-09-305.405.525.395.430.74%-0.33%-3.17%3,394,50018,492,00096%5.45-0.17%5.48-0.36%5.48-0.80%5.61-0.88%-0.74%
大众公用/600635.SH
2022-09-302.983.012.962.980.34%-0.17%-3.18%9,270,10027,668,00074%2.99-1.03%3.02-0.40%3.03-0.75%3.08-0.65%-0.73%
同达创业/600647.SH
2022-09-3016.1116.2015.2515.54-3.18%-0.92%-4.70%1,977,40031,014,00060%15.68-3.12%16.32-2.39%16.57-1.57%16.310.28%0.39%
飞乐音响/600651.SH
2022-09-303.203.233.153.18-0.63%-0.34%-3.55%6,387,70020,382,00068%3.19-0.99%3.23-0.55%3.24-0.80%3.30-0.72%-1.06%
退市游久/600652.SH
2022-06-151.081.191.081.1910.19%1.10%1.28%13,576,80015,985,000130%1.184.44%1.180.51%1.17-1.02%1.180.17%3.96%
申华控股/600653.SH
2022-09-301.961.971.931.95-1.02%0.00%-4.46%12,481,30024,339,00056%1.95-1.71%2.01-0.20%2.00-0.65%2.04-0.59%-0.71%
*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
2022-09-306.476.566.476.49-0.31%-0.20%-4.84%11,775,00076,575,00055%6.50-0.85%6.56-0.83%6.66-1.66%6.82-0.45%-0.53%
中国高科/600730.SH
2022-09-305.045.125.035.04-0.40%-0.75%-5.00%4,219,40021,428,00082%5.08-1.26%5.17-1.07%5.21-0.93%5.31-0.92%-0.60%
华远地产/600743.SH
2022-09-301.821.861.811.830.55%-0.33%-5.13%15,078,00027,683,00068%1.840.05%1.85-1.49%1.89-1.67%1.93-0.87%-0.35%
ST洲际/600759.SH
2022-09-302.222.262.202.240.00%0.45%-3.57%15,004,40033,458,00065%2.23-1.07%2.26-0.31%2.27-1.35%2.32-1.07%-0.74%
综艺股份/600770.SH
2022-09-307.437.537.407.440.13%-0.19%-6.81%5,170,20038,539,00044%7.45-0.89%7.54-0.85%7.62-1.41%7.98-2.13%-1.16%
鲁银投资/600784.SH
2022-09-306.586.586.266.26-3.25%-1.46%-6.06%4,383,00027,847,00086%6.35-2.49%6.45-1.00%6.49-1.16%6.66-1.04%-1.44%
轻纺城/600790.SH
2022-09-303.533.583.493.50-0.85%-0.71%-4.68%7,696,30027,127,00065%3.53-1.43%3.57-0.58%3.59-0.99%3.67-0.62%-0.33%
悦达投资/600805.SH
2022-09-304.334.434.314.390.69%0.71%-4.17%5,191,30022,630,00095%4.36-0.59%4.41-1.14%4.46-1.31%4.58-1.14%-0.92%
东方集团/600811.SH
2022-09-302.582.612.562.57-0.39%-0.54%-2.98%23,808,70061,524,00072%2.58-0.12%2.59-0.15%2.60-0.76%2.65-0.94%-0.77%
宇通重工/600817.SH
2022-09-308.518.598.308.34-1.88%-0.91%-4.89%1,333,80011,227,00069%8.42-2.53%8.63-1.37%8.70-0.79%8.77-0.42%-0.81%
同济科技/600846.SH
2022-09-307.837.917.787.880.64%0.46%-2.49%2,685,50021,064,00066%7.840.04%7.85-0.36%7.91-0.88%8.08-0.46%-0.20%
银座股份/600858.SH
2022-09-305.435.485.285.31-2.21%-0.93%-10.67%6,402,20034,318,00051%5.36-2.07%5.50-1.65%5.60-1.96%5.94-0.87%-0.54%
梅雁吉祥/600868.SH
2022-09-302.662.702.662.680.75%0.11%-3.87%17,192,10046,031,00064%2.68-0.26%2.69-0.66%2.72-1.16%2.79-0.75%-1.02%
中炬高新/600872.SH
2022-09-3031.8932.4331.8131.88-0.41%-0.71%0.73%6,590,400211,612,00081%32.11-0.08%32.340.70%31.910.64%31.65-0.15%-0.42%
亚泰集团/600881.SH
2022-09-302.212.232.192.210.00%-0.27%-5.39%10,509,80023,285,00083%2.22-1.12%2.24-1.06%2.27-1.35%2.34-1.35%-0.90%
博闻科技/600883.SH
2022-09-307.127.156.967.05-0.98%-0.16%-4.69%2,134,00015,069,000108%7.06-1.33%7.15-1.14%7.19-1.21%7.40-1.57%-0.92%
张江高科/600895.SH
2022-09-3010.6010.6210.3910.39-0.38%-0.97%-4.42%3,333,60034,975,00070%10.49-0.51%10.57-0.59%10.64-0.80%10.87-1.02%-0.68%
庞大集团/601258.SH
2022-09-301.131.151.131.140.88%0.09%-2.31%40,283,40045,889,00071%1.140.00%1.14-0.44%1.15-0.78%1.17-0.60%-0.68%
江河集团/601886.SH
2022-09-308.558.748.348.37-1.99%-1.33%-5.40%5,943,70050,421,00049%8.48-0.42%8.62-1.84%8.85-0.77%8.850.47%0.00%
中国汽研/601965.SH
2022-09-3019.7019.7018.8218.91-4.74%-1.10%1.08%8,134,600155,539,000115%19.12-2.33%19.221.06%18.960.74%18.710.77%0.48%