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
2022-05-199.6010.099.459.901.75%1.21%8.39%9,045,40088,486,000234%9.781.78%9.405.21%9.122.06%9.13-6.11%-4.34%
中国宝安/000009.SZ
2022-05-1911.5011.9111.4311.900.85%1.69%11.89%85,038,700995,153,000103%11.701.14%11.452.53%11.172.30%10.641.96%1.66%
深物业A/000011.SZ
2022-05-1912.2112.9512.1312.821.83%0.94%5.99%27,457,700348,748,000137%12.701.54%12.53-0.13%12.421.54%12.100.85%0.59%
特 力A/000025.SZ
2022-05-1912.1312.2812.0012.16-1.70%0.19%0.59%4,387,70053,253,00091%12.14-1.57%12.25-1.55%12.340.30%12.090.55%0.46%
神州数码/000034.SZ
2022-05-1914.6114.7114.3414.68-1.34%1.23%-0.27%7,632,200110,678,00092%14.50-2.57%14.66-0.52%14.68-0.31%14.720.33%0.51%
东旭蓝天/000040.SZ
2022-05-192.872.982.852.972.06%1.12%3.92%17,894,10052,552,000129%2.940.82%2.910.76%2.900.63%2.860.56%0.02%
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
2022-05-1934.7135.7734.6335.730.73%1.40%1.46%7,335,000258,453,00074%35.24-0.81%35.61-0.34%35.85-0.49%35.220.76%1.24%
深圳华强/000062.SZ
2022-05-1911.3311.5911.2811.570.43%0.72%2.45%3,518,10040,412,00095%11.490.10%11.460.37%11.400.44%11.290.12%0.05%
国新健康/000503.SZ
2022-05-198.458.808.348.47-1.63%0.27%-1.61%11,928,700100,766,00062%8.45-2.77%8.57-1.05%8.63-0.50%8.610.46%0.46%
珠海港/000507.SZ
2022-05-195.906.175.896.050.00%-0.12%3.14%34,121,100206,663,000103%6.060.68%6.160.49%6.030.79%5.870.98%0.73%
学大教育/000526.SZ
2022-05-1914.7815.7914.6815.362.13%0.16%2.27%7,039,200107,952,000162%15.342.69%15.031.45%14.991.00%15.02-0.18%-2.01%
广宇发展/000537.SZ
2022-05-1911.7813.2011.3412.796.14%5.63%11.79%93,629,5001,133,674,000241%12.111.45%11.942.87%11.732.22%11.442.15%0.11%
中天金融/000540.SZ
2022-05-191.791.861.771.841.10%0.60%0.16%44,666,50081,698,00074%1.830.88%1.81-0.11%1.810.89%1.84-1.08%-1.79%
海德股份/000567.SZ
2022-05-1917.7718.7117.6618.503.35%1.46%5.20%5,998,800109,379,000123%18.231.67%18.051.10%17.980.76%17.591.30%1.20%
海马汽车/000572.SZ
2022-05-194.865.104.865.102.82%1.51%5.46%42,286,500212,446,000134%5.020.64%4.980.97%4.931.25%4.840.79%-0.04%
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
2022-05-194.584.624.464.60-0.86%1.25%5.92%12,972,10058,931,000112%4.54-1.11%4.511.14%4.441.30%4.340.74%-0.19%
远大控股/000626.SZ
2022-05-1912.2912.2911.9612.12-1.78%0.60%-8.40%4,183,30050,401,00054%12.05-2.97%12.30-2.91%12.58-2.01%13.230.09%0.69%
三木集团/000632.SZ
2022-05-195.605.985.385.62-6.02%-0.48%4.73%123,586,900697,918,000122%5.65-0.58%5.83-0.75%5.681.50%5.371.19%4.00%
合金投资/000633.SZ
2022-05-195.315.485.315.460.92%0.33%1.92%3,540,60019,268,000107%5.440.59%5.380.41%5.370.41%5.360.13%-0.13%
泰达股份/000652.SZ
2022-05-193.603.673.573.650.00%0.44%0.69%13,208,70047,996,00085%3.63-0.44%3.64-0.27%3.65-0.16%3.630.17%-0.31%
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
2022-05-192.392.592.372.543.67%1.76%0.99%311,201,600776,640,000101%2.501.71%2.47-1.63%2.500.32%2.52-0.04%-0.25%
亚太实业/000691.SZ
2022-05-194.054.214.044.181.21%0.75%5.18%4,005,40016,617,00069%4.150.88%4.090.86%4.041.15%3.970.35%-0.59%
厦门信达/000701.SZ
2022-05-196.326.596.266.490.00%0.76%-8.51%31,028,300199,852,00050%6.44-2.04%6.53-0.06%6.59-6.82%7.090.75%1.72%
黑芝麻/000716.SZ
2022-05-193.003.092.993.070.66%0.69%1.79%15,858,10048,355,00090%3.050.07%3.04-0.62%3.040.53%3.02-0.10%-1.00%
湖南发展/000722.SZ
2022-05-1919.3020.4318.6219.45-5.99%1.46%-6.99%135,313,8002,594,016,000110%19.17-7.52%20.52-12.62%22.07-3.44%20.910.26%5.87%
华闻集团/000793.SZ
2022-05-192.352.412.332.411.26%1.18%1.99%29,800,00070,985,00092%2.38-0.13%2.370.08%2.370.25%2.360.13%-1.01%
*ST长动/000835.SZ
2022-05-190.330.340.320.330.00%-0.90%0.61%18,412,4006,127,000155%0.330.60%0.330.30%0.330.31%0.330.61%-6.87%
中广核技/000881.SZ
2022-05-198.018.307.958.221.23%0.86%1.73%8,527,20069,497,000103%8.150.01%8.090.26%8.080.39%8.08-0.14%-1.27%
华特达因/000915.SZ
2022-05-1940.5040.9839.3439.80-3.93%-0.28%3.14%5,189,100207,101,00095%39.91-2.93%40.390.35%39.890.83%38.591.15%1.19%
中国海诚/002116.SZ
2022-05-1910.2710.2710.2710.279.96%0.00%17.92%11,889,300122,103,000102%10.2712.73%9.286.09%9.053.95%8.712.15%0.82%
洪涛股份/002325.SZ
2022-05-192.392.512.372.440.00%0.08%3.96%97,739,400238,306,000175%2.44-1.61%2.440.91%2.410.63%2.351.16%0.62%
亚厦股份/002375.SZ
2022-05-194.925.064.885.040.40%0.70%-2.59%15,275,80076,459,00052%5.01-0.34%5.02-1.63%5.14-0.45%5.170.47%1.04%
广田集团/002482.SZ
2022-05-192.302.382.282.371.28%0.72%-1.21%34,341,30080,802,00047%2.35-0.13%2.34-1.14%2.39-1.77%2.400.21%0.15%
中公教育/002607.SZ
2022-05-195.055.394.975.3910.00%4.05%13.57%107,123,700554,860,000241%5.189.89%4.926.80%4.824.73%4.752.44%0.05%
瑞和股份/002620.SZ
2022-05-195.716.425.656.429.93%1.63%6.96%33,623,400212,405,00099%6.326.58%5.963.01%6.01-0.69%6.001.25%2.05%
东易日盛/002713.SZ
2022-05-196.586.976.556.75-1.03%0.43%-15.73%23,487,400157,857,000118%6.72-1.75%6.80-1.28%7.59-8.32%8.01-1.81%2.99%
华测检测/300012.SZ
2022-05-1920.0920.8419.8820.842.61%1.53%-0.25%8,216,700168,646,00087%20.530.33%20.47-0.33%20.60-0.65%20.89-0.83%-0.31%
宁波联合/600051.SH
2022-05-196.596.726.556.710.90%0.90%2.68%9,205,20061,217,00071%6.650.20%6.62-0.17%6.620.41%6.540.23%-2.00%
新疆天业/600075.SH
2022-05-195.885.995.865.99-0.17%0.88%-0.18%18,603,600110,472,00094%5.94-1.35%5.98-0.85%6.02-0.27%6.00-0.02%-1.13%
人福医药/600079.SH
2022-05-1915.8516.0515.7616.02-1.05%0.79%-4.18%15,839,000251,746,00046%15.89-2.27%16.09-1.51%16.41-2.15%16.720.19%1.20%
长江投资/600119.SH
2022-05-196.546.796.516.751.50%1.08%2.27%5,443,00036,346,00081%6.68-0.49%6.650.18%6.68-0.22%6.600.35%-0.56%
东湖高新/600133.SH
2022-05-195.886.025.826.000.33%0.49%1.20%24,975,000149,117,00062%5.97-0.58%5.97-0.95%6.02-0.22%5.930.61%0.87%
ST明诚/600136.SH
2022-05-192.352.512.322.515.02%3.55%4.80%42,488,900103,003,000366%2.422.11%2.390.72%2.390.72%2.40-7.35%-4.15%
创兴资源/600193.SH
2022-05-195.465.865.305.784.33%2.83%8.38%14,424,90081,076,000238%5.620.77%5.511.64%5.461.81%5.331.87%0.56%
江苏吴中/600200.SH
2022-05-199.089.838.909.577.05%0.89%10.69%182,995,6001,735,835,000204%9.494.97%9.161.96%9.034.37%8.652.71%3.71%
*ST罗顿/600209.SH
2022-04-282.082.082.082.08-5.02%-0.14%-23.33%57,600120,00032%2.08-4.93%2.19-1.84%2.24-2.10%2.71-18.89%-2.92%
鲁商发展/600223.SH
2022-05-198.508.738.498.65-0.46%0.53%0.14%10,276,50088,423,00090%8.60-1.46%8.67-1.51%8.74-0.14%8.640.07%-0.25%
中恒集团/600252.SH
2022-05-192.862.892.842.89-0.34%0.66%-0.38%16,243,10046,642,00074%2.87-1.75%2.91-0.31%2.91-0.03%2.900.03%0.04%
*ST海创/600555.SH
2022-04-291.251.251.221.22-4.69%-0.25%-5.28%15,029,90018,380,000147%1.22-3.93%1.25-4.53%1.29-1.30%1.29-1.08%-0.67%
ST沪科/600608.SH
2022-05-194.564.694.494.631.54%0.35%7.60%1,973,1009,103,00077%4.611.14%4.592.13%4.461.71%4.300.80%-0.43%
天宸股份/600620.SH
2022-05-198.849.038.809.000.78%0.77%-1.25%1,799,40016,071,00090%8.93-0.58%8.99-0.79%9.05-0.62%9.110.08%0.56%
光大嘉宝/600622.SH
2022-05-193.884.123.864.062.01%0.47%-5.87%102,556,700414,470,00062%4.041.23%4.02-2.92%4.15-3.80%4.31-0.81%-0.29%
复旦复华/600624.SH
2022-05-196.566.626.366.58-2.52%1.53%-5.47%38,685,600250,735,00058%6.48-3.10%6.69-2.51%7.16-1.02%6.960.01%2.35%
大众公用/600635.SH
2022-05-193.073.203.053.120.65%0.00%1.04%19,463,40060,729,000155%3.120.32%3.110.16%3.110.26%3.090.13%-0.64%
同达创业/600647.SH
2022-05-1916.2917.5016.2916.851.57%-0.31%7.49%3,245,80054,860,000106%16.902.66%16.461.03%16.301.42%15.681.71%1.34%
飞乐音响/600651.SH
2022-05-193.333.363.293.35-0.59%0.33%1.45%6,729,50022,469,00044%3.34-0.18%3.34-0.74%3.360.24%3.300.58%0.82%
*ST游久/600652.SH
2022-04-291.021.021.021.02-4.67%0.00%-18.98%7,070,9007,213,00058%1.02-4.67%1.05-5.51%1.07-18.04%1.260.24%1.03%
申华控股/600653.SH
2022-05-192.442.582.212.25-6.64%-4.70%3.88%262,395,800619,568,000296%2.362.65%2.314.20%2.244.67%2.173.94%1.31%
*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
2022-05-197.147.517.087.411.09%1.44%2.66%65,330,200477,265,000134%7.31-0.84%7.380.14%7.300.54%7.220.19%0.14%
中国高科/600730.SH
2022-05-195.025.185.005.110.20%0.43%0.97%6,418,20032,656,000117%5.09-0.74%5.09-0.26%5.110.12%5.060.06%-0.57%
华远地产/600743.SH
2022-05-192.012.132.002.133.90%1.82%3.30%65,083,600136,141,000106%2.091.85%2.08-1.14%2.090.63%2.060.15%-0.55%
ST洲际/600759.SH
2022-05-192.052.132.042.09-0.95%0.19%-0.05%39,588,40082,577,00060%2.09-0.29%2.110.33%2.10-0.33%2.09-0.05%-2.56%
综艺股份/600770.SH
2022-05-199.7410.139.679.77-2.01%-0.84%4.37%72,747,300716,786,00080%9.85-4.77%10.151.53%9.841.58%9.361.68%2.22%
鲁银投资/600784.SH
2022-05-196.066.155.996.150.16%0.95%1.25%4,453,20027,130,00073%6.09-0.57%6.10-0.29%6.110.05%6.070.20%-0.23%
轻纺城/600790.SH
2022-05-193.923.963.873.92-1.26%0.23%1.34%21,481,60084,010,00068%3.91-1.78%3.92-1.21%3.96-0.05%3.870.81%0.67%
悦达投资/600805.SH
2022-05-194.604.744.594.68-0.64%0.52%0.17%19,597,20091,248,00055%4.66-1.52%4.71-0.63%4.72-0.46%4.670.39%0.75%
东方集团/600811.SH
2022-05-192.842.932.822.911.75%0.97%5.21%51,293,300147,842,00096%2.880.49%2.870.04%2.851.07%2.770.69%-0.53%
宇通重工/600817.SH
2022-05-198.118.188.018.13-0.85%0.42%1.85%1,683,90013,633,00084%8.10-0.03%8.040.43%8.03-0.03%7.980.26%0.10%
同济科技/600846.SH
2022-05-197.607.757.527.740.91%0.87%2.10%3,700,80028,397,00070%7.67-0.38%7.68-0.35%7.690.24%7.580.25%0.09%
银座股份/600858.SH
2022-05-195.796.015.655.82-0.85%-0.15%5.00%37,794,000220,309,000192%5.831.48%5.722.49%5.652.17%5.541.48%-0.90%
梅雁吉祥/600868.SH
2022-05-192.632.672.622.670.75%0.83%1.02%11,217,70029,705,00081%2.65-0.60%2.65-0.19%2.66-0.08%2.640.19%0.00%
中炬高新/600872.SH
2022-05-1923.7123.9023.1223.56-2.40%0.69%-4.02%16,482,500385,650,000110%23.40-3.03%23.85-1.86%24.19-1.41%24.55-0.92%-0.63%
亚泰集团/600881.SH
2022-05-192.522.562.512.54-0.78%0.20%0.79%14,715,90037,311,00086%2.54-0.63%2.54-0.43%2.550.16%2.520.04%-0.51%
博闻科技/600883.SH
2022-05-197.397.577.317.570.66%1.75%2.21%3,608,10026,845,00071%7.44-0.32%7.43-0.05%7.430.09%7.410.50%0.24%
张江高科/600895.SH
2022-05-1911.7011.9511.6711.880.34%0.44%2.02%5,213,10061,659,00076%11.83-0.25%11.81-0.75%11.850.29%11.650.24%0.02%
庞大集团/601258.SH
2022-05-191.341.361.331.35-0.74%0.30%1.12%74,577,900100,385,00075%1.35-1.75%1.360.52%1.360.30%1.340.38%0.23%
江河集团/601886.SH
2022-05-195.615.885.555.874.08%1.91%3.58%12,574,10072,426,00084%5.761.25%5.71-0.54%5.78-0.79%5.670.82%1.10%
中国汽研/601965.SH
2022-05-1914.5014.6614.2514.54-0.75%0.74%5.61%5,630,90081,269,000103%14.43-3.41%14.842.04%14.281.28%13.771.04%1.18%