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
2023-01-119.639.639.319.32-2.92%-1.53%-4.28%1,186,20011,227,000103%9.47-1.94%9.58-1.05%9.67-1.22%9.74-0.15%0.03%
中国宝安/000009.SZ
2023-01-1112.0812.1211.8511.91-1.81%-0.63%-1.93%24,841,400297,730,000117%11.99-0.64%12.09-1.02%12.18-0.34%12.15-0.30%-0.30%
深物业A/000011.SZ
2023-01-1111.1111.2810.9910.99-0.90%-1.11%-4.87%6,452,90071,711,00062%11.11-0.31%11.21-1.40%11.38-0.83%11.55-0.82%-0.29%
特 力A/000025.SZ
2023-01-1119.3920.4218.9519.03-3.55%-3.28%2.47%32,620,600641,851,000337%19.683.50%19.263.46%19.033.43%18.573.32%0.02%
神州数码/000034.SZ
2023-01-1123.3823.6422.6222.74-3.48%-1.52%-0.96%15,792,400364,669,00088%23.09-0.82%23.08-0.16%23.25-0.52%22.960.25%0.61%
东旭蓝天/000040.SZ
2023-01-114.374.554.284.37-1.13%-1.22%0.60%128,957,300570,518,000142%4.42-0.23%4.550.86%4.420.39%4.340.56%1.51%
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
2023-01-1146.5647.1045.8945.90-1.90%-0.93%1.68%8,091,400374,879,00091%46.33-0.48%46.500.37%45.950.96%45.140.23%0.03%
深圳华强/000062.SZ
2023-01-1112.0612.1011.8411.87-1.66%-0.93%-2.47%2,886,50034,584,00064%11.98-0.33%12.03-0.73%12.15-0.35%12.170.07%-0.01%
国新健康/000503.SZ
2023-01-1110.0610.079.899.95-1.29%-0.13%-2.09%7,054,70070,284,00067%9.96-1.30%9.98-0.28%10.02-0.55%10.16-0.13%-0.60%
珠海港/000507.SZ
2023-01-115.845.885.755.76-1.54%-0.57%-1.82%16,083,70093,177,00070%5.79-1.24%5.85-0.73%5.940.03%5.870.10%-0.03%
学大教育/000526.SZ
2023-01-1119.1419.8018.5219.210.73%-0.76%2.81%12,063,800233,526,000137%19.361.23%19.221.16%19.080.62%18.690.67%0.06%
广宇发展/000537.SZ
2023-01-1113.5813.8013.3913.51-0.52%-0.42%-0.98%13,306,500180,526,00054%13.57-0.94%13.76-1.12%13.90-0.45%13.640.49%0.91%
中天金融/000540.SZ
2023-01-111.511.531.511.510.00%-0.59%-2.71%32,111,90048,772,00047%1.52-0.26%1.53-0.52%1.55-1.53%1.550.00%-0.10%
海德股份/000567.SZ
2023-01-1115.3716.3615.3016.275.79%1.14%8.76%14,296,900229,983,000226%16.095.29%15.673.41%15.432.82%14.962.54%1.03%
海马汽车/000572.SZ
2023-01-114.924.954.844.84-2.22%-0.90%-0.88%10,011,30048,899,00093%4.88-0.99%4.93-0.20%4.92-0.08%4.880.04%-0.52%
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
2023-01-117.367.507.297.350.14%-0.45%0.63%9,335,30068,920,00051%7.380.49%7.390.12%7.430.32%7.30-0.73%-1.01%
远大控股/000626.SZ
2023-01-119.219.239.049.05-1.63%-0.89%-3.31%3,350,40030,594,000101%9.13-0.98%9.24-0.96%9.31-0.68%9.36-0.46%-0.54%
三木集团/000632.SZ
2023-01-114.544.624.524.580.66%-0.07%-0.87%10,457,10047,925,00067%4.580.44%4.59-0.50%4.63-0.90%4.62-0.09%-0.26%
合金投资/000633.SZ
2023-01-118.268.568.188.290.36%-1.12%0.06%7,164,10060,063,000197%8.381.09%8.360.19%8.350.42%8.290.18%-0.01%
泰达股份/000652.SZ
2023-01-114.014.023.963.96-1.25%-0.58%-3.06%14,362,80057,202,00082%3.98-0.97%4.02-0.94%4.06-0.81%4.09-0.29%-0.82%
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
2023-01-111.871.891.851.860.00%-0.37%-2.36%63,519,600118,603,00071%1.87-0.11%1.88-1.16%1.90-1.25%1.91-0.21%-0.38%
亚太实业/000691.SZ
2023-01-114.804.834.724.72-1.67%-1.05%-2.20%9,477,20045,202,00068%4.77-0.38%4.81-0.91%4.89-0.55%4.830.12%0.11%
厦门信达/000701.SZ
2023-01-116.006.225.946.081.50%-0.52%0.66%8,513,10052,034,000109%6.111.83%6.060.60%6.07-0.28%6.040.12%-0.28%
黑芝麻/000716.SZ
2023-01-1110.0510.719.2010.719.96%8.04%24.27%272,315,1002,699,480,000139%9.913.51%9.575.50%9.151.97%8.624.20%2.62%
湖南发展/000722.SZ
2023-01-1113.3213.3613.1013.18-0.53%-0.23%-3.58%9,071,600119,842,00051%13.21-0.83%13.42-1.21%13.53-0.55%13.67-1.02%-0.72%
华闻集团/000793.SZ
2023-01-112.502.522.422.43-3.95%-1.34%-4.82%56,149,700138,276,00053%2.46-1.64%2.48-0.48%2.51-1.92%2.550.08%0.45%
*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
2023-01-117.857.887.727.77-1.27%-0.38%-0.94%3,745,20029,211,00080%7.80-0.75%7.84-0.37%7.86-0.23%7.84-0.15%-0.28%
华特达因/000915.SZ
2023-01-1143.9644.8043.6144.051.06%-0.27%1.16%2,142,60094,639,00071%44.171.43%43.620.36%43.431.05%43.550.20%-0.10%
中国海诚/002116.SZ
2023-01-1110.4110.5410.3210.34-0.58%-0.79%-1.06%3,555,20037,052,00054%10.420.17%10.47-0.84%10.54-0.21%10.45-0.12%-0.48%
洪涛股份/002325.SZ
2023-01-111.961.971.941.95-0.51%-0.15%-1.66%13,374,00026,116,00065%1.95-0.46%1.97-0.71%1.99-0.85%1.98-0.40%-0.04%
亚厦股份/002375.SZ
2023-01-114.494.524.434.44-0.89%-0.87%-0.69%5,280,00023,647,00081%4.48-0.13%4.50-0.55%4.52-0.24%4.47-0.02%-0.34%
广田集团/002482.SZ
2023-01-112.052.112.002.00-4.76%-1.91%-1.19%24,601,00050,168,000180%2.04-5.30%2.12-0.28%2.090.38%2.020.55%0.49%
中公教育/002607.SZ
2023-01-114.924.964.784.79-2.64%-1.36%-0.40%145,648,600707,284,00059%4.86-1.06%4.890.78%4.870.60%4.81-0.97%-1.32%
瑞和股份/002620.SZ
2023-01-115.615.685.495.50-1.96%-1.75%0.04%5,329,60029,837,00088%5.60-0.36%5.61-0.57%5.620.63%5.500.22%0.00%
东易日盛/002713.SZ
2023-01-116.857.006.546.61-2.07%-2.13%2.61%41,730,100281,845,000357%6.752.64%6.664.34%6.553.43%6.442.35%0.30%
华测检测/300012.SZ
2023-01-1122.7122.9222.4522.72-0.70%0.39%-0.50%5,130,300116,110,00080%22.63-0.27%22.87-0.99%23.10-0.01%22.830.12%0.37%
宁波联合/600051.SH
2023-01-117.507.567.457.46-0.53%-0.63%-2.36%4,171,80031,317,00054%7.51-0.12%7.54-0.55%7.62-0.96%7.64-0.12%-0.04%
新疆天业/600075.SH
2023-01-115.445.465.405.41-0.92%-0.33%-1.46%6,135,90033,308,000106%5.43-0.66%5.47-0.49%5.49-0.35%5.49-0.11%-0.26%
人福医药/600079.SH
2023-01-1125.4525.8025.1825.520.28%0.14%3.98%13,278,000338,386,00065%25.490.74%25.072.21%24.75-0.19%24.540.90%0.87%
长江投资/600119.SH
2023-01-116.416.426.316.31-1.25%-0.77%-4.48%2,509,60015,958,00042%6.36-0.78%6.44-0.73%6.50-0.72%6.61-0.96%-1.13%
东湖高新/600133.SH
2023-01-115.585.625.525.54-0.54%-0.66%-0.41%5,557,40030,991,00072%5.58-0.38%5.62-0.02%5.61-0.16%5.560.07%-0.26%
ST明诚/600136.SH
2023-01-112.402.452.362.455.15%0.70%10.46%74,103,000180,300,000681%2.434.42%2.428.80%2.4112.92%2.2218.99%1.87%
创兴资源/600193.SH
2023-01-115.925.985.865.980.50%0.78%0.52%3,382,10020,068,00090%5.930.20%5.950.29%5.93-0.24%5.95-0.40%0.02%
江苏吴中/600200.SH
2023-01-117.858.067.787.81-1.51%-1.10%0.01%18,813,100148,566,00043%7.90-0.06%7.880.51%7.880.18%7.810.57%0.57%
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
2023-01-1111.2911.7411.1211.250.81%-1.26%-2.56%32,060,700365,290,00096%11.391.47%11.34-0.61%11.56-2.28%11.550.43%0.63%
中恒集团/600252.SH
2023-01-112.632.652.622.630.00%-0.08%-0.79%13,667,60035,968,00070%2.63-0.23%2.64-0.41%2.66-0.45%2.650.11%-0.58%
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
2023-01-114.544.574.514.51-1.10%-0.55%-1.16%664,2003,012,00082%4.54-0.37%4.56-0.37%4.57-0.26%4.56-0.11%-0.23%
天宸股份/600620.SH
2023-01-1111.3811.7511.3611.602.11%-0.20%3.81%7,403,70086,053,000150%11.622.22%11.491.55%11.371.26%11.170.80%0.09%
光大嘉宝/600622.SH
2023-01-113.213.253.163.16-0.63%-1.56%-4.45%15,201,10048,798,00060%3.210.16%3.22-1.26%3.28-1.56%3.31-0.33%-0.63%
复旦复华/600624.SH
2023-01-115.775.815.695.70-1.38%-0.85%-1.44%4,018,80023,103,00069%5.75-0.83%5.78-0.16%5.79-0.24%5.78-0.09%-0.91%
大众公用/600635.SH
2023-01-112.962.972.942.94-0.34%-0.37%-1.01%5,446,90016,073,00074%2.95-0.27%2.96-0.44%2.98-0.17%2.97-0.03%-0.15%
同达创业/600647.SH
2023-01-1113.3513.5113.1013.16-1.50%-0.99%-0.19%1,509,50020,063,00055%13.29-0.90%13.44-0.85%13.54-0.05%13.190.32%-1.26%
飞乐音响/600651.SH
2023-01-113.273.293.233.24-0.61%-0.55%-0.95%5,582,00018,186,000109%3.26-0.37%3.28-0.40%3.29-0.33%3.27-0.06%-0.46%
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
2023-01-111.911.911.881.88-1.05%-0.53%-1.31%7,157,80013,529,00068%1.89-0.37%1.90-0.42%1.91-0.31%1.91-0.05%-0.35%
*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
2023-01-115.986.005.915.91-1.34%-0.74%-0.99%21,157,000125,973,000110%5.95-0.73%6.00-0.10%5.990.00%5.97-0.02%-0.16%
中国高科/600730.SH
2023-01-116.356.366.176.21-1.90%-0.86%-1.49%7,311,70045,799,00060%6.26-1.43%6.36-0.19%6.38-0.50%6.30-0.11%-0.55%
华远地产/600743.SH
2023-01-111.831.851.801.80-1.64%-1.48%-4.86%15,008,20027,427,00079%1.830.16%1.83-1.35%1.87-1.43%1.89-0.58%-0.81%
ST洲际/600759.SH
2023-01-112.322.352.312.32-0.43%-0.56%0.30%9,939,10023,186,00066%2.33-0.09%2.350.09%2.34-0.26%2.310.26%0.20%
综艺股份/600770.SH
2023-01-117.187.207.027.05-1.81%-0.93%-1.44%5,103,60036,318,00090%7.12-0.91%7.16-0.62%7.22-0.70%7.150.21%0.16%
鲁银投资/600784.SH
2023-01-116.356.376.246.24-0.95%-1.03%-0.05%2,668,80016,827,00083%6.31-0.21%6.34-0.50%6.35-0.03%6.240.26%-0.17%
轻纺城/600790.SH
2023-01-114.644.664.574.59-1.29%-0.76%-0.78%11,724,20054,228,00085%4.63-0.60%4.65-0.09%4.65-0.28%4.630.26%0.36%
悦达投资/600805.SH
2023-01-114.524.534.464.46-1.11%-0.65%1.25%3,719,20016,695,00079%4.490.07%4.49-0.13%4.500.56%4.410.34%-0.02%
东方集团/600811.SH
2023-01-112.382.412.372.37-0.84%-0.84%-2.03%31,934,60076,321,00075%2.390.04%2.40-0.33%2.41-0.54%2.42-0.25%-0.42%
宇通重工/600817.SH
2023-01-119.199.269.029.02-1.31%-1.20%-1.26%878,4008,020,00089%9.13-1.07%9.24-0.31%9.240.11%9.140.16%0.19%
同济科技/600846.SH
2023-01-119.009.058.578.64-4.00%-0.85%-4.97%14,314,900124,738,000145%8.71-4.36%9.02-2.24%9.11-1.24%9.09-0.69%-0.40%
银座股份/600858.SH
2023-01-115.915.935.715.73-3.37%-1.29%-7.30%10,051,10058,350,00064%5.81-1.48%5.86-0.66%5.92-1.32%6.18-0.24%0.21%
梅雁吉祥/600868.SH
2023-01-112.702.702.662.66-1.12%-0.56%-0.97%11,386,20030,463,00083%2.68-0.41%2.69-0.37%2.70-0.26%2.690.08%0.06%
中炬高新/600872.SH
2023-01-1137.7737.7936.3937.09-1.20%0.24%0.56%9,023,500333,901,00097%37.00-1.30%37.140.85%37.020.23%36.88-0.07%-0.44%
亚泰集团/600881.SH
2023-01-112.352.362.312.32-1.28%-0.73%-3.25%12,849,00030,027,000110%2.34-1.10%2.36-0.97%2.38-0.83%2.40-0.33%-0.42%
博闻科技/600883.SH
2023-01-117.367.407.257.25-0.96%-1.09%-1.17%961,0007,044,00069%7.33-0.27%7.37-0.41%7.40-0.27%7.340.01%-0.25%
张江高科/600895.SH
2023-01-1111.9912.1311.9111.950.42%-0.63%1.61%4,467,10053,720,00073%12.030.75%12.070.41%12.000.42%11.760.18%-0.41%
庞大集团/601258.SH
2023-01-111.091.101.081.090.00%0.00%-0.27%40,553,20044,205,00071%1.090.09%1.09-0.27%1.09-0.27%1.090.00%-0.17%
江河集团/601886.SH
2023-01-118.038.237.998.000.00%-1.08%0.19%5,642,00045,626,00089%8.090.57%8.12-0.32%8.090.40%7.99-0.05%0.16%
中国汽研/601965.SH
2023-01-1119.0019.0018.3618.41-3.00%-0.69%-2.83%2,749,60050,968,00088%18.54-1.11%18.72-0.71%18.84-0.35%18.95-0.38%0.19%