工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000005, 000411, 000506, 000692, 000938, 002131, 002180, 002188, 002290, 002319, 002361, 002441, 002476, 002502, 002512, 002513, 002516, 002596, 002601, 002630, 002645, 002656, 002659, 002697, 002717, 300001, 300078, 300101, 300110, 300121, 300126, 300145, 300148, 300152, 300232, 300366, 600172, 600275, 600293, 600503, 600584, 600597, 600896, 603001	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
ST星源/000005.SZ
	2022-09-30	1.67	1.69	1.66	1.68	0.60%	0.24%	-2.83%	3,527,000	5,910,000	73%	1.68	-0.06%	1.68	-0.36%	1.70	-0.99%	1.73	-1.03%	-0.66%
英特集团/000411.SZ
	2022-09-30	10.25	11.50	10.25	11.50	10.05%	3.85%	10.16%	18,678,400	206,850,000	355%	11.07	5.89%	10.75	5.01%	10.57	4.43%	10.44	2.64%	-0.43%
中润资源/000506.SZ
	2022-09-30	3.43	3.52	3.38	3.40	-3.95%	-1.16%	-2.05%	57,270,900	197,008,000	98%	3.44	-2.05%	3.47	-0.20%	3.47	-1.37%	3.47	0.26%	0.12%
惠天热电/000692.SZ
	2022-09-30	3.82	3.88	3.73	3.75	-1.06%	-0.77%	-6.48%	4,903,900	18,533,000	49%	3.78	-1.84%	3.93	-0.33%	3.93	-0.73%	4.01	-0.60%	-1.01%
紫光股份/000938.SZ
	2022-09-30	15.88	16.08	15.83	15.86	-0.06%	-0.44%	-2.75%	6,397,300	101,906,000	73%	15.93	-0.49%	16.04	-0.61%	16.13	-0.70%	16.31	-0.52%	-0.45%
利欧股份/002131.SZ
	2022-09-30	1.77	1.78	1.73	1.75	-1.69%	-0.51%	-3.42%	59,450,800	104,549,000	102%	1.76	-2.17%	1.79	-0.94%	1.80	-0.77%	1.81	-0.60%	-0.81%
纳思达/002180.SZ
	2022-09-30	44.55	44.95	43.00	43.15	-3.88%	-1.60%	-4.31%	4,908,000	215,221,000	75%	43.85	-3.06%	44.59	-1.32%	44.83	0.30%	45.09	-1.29%	-0.27%
*ST巴士/002188.SZ
	2022-09-30	5.58	5.61	5.27	5.35	-3.43%	-1.07%	-15.73%	17,281,900	93,453,000	45%	5.41	-5.31%	5.87	-4.60%	6.16	-2.95%	6.35	-0.53%	1.14%
禾盛新材/002290.SZ
	2022-09-30	7.87	7.99	7.53	7.70	-3.14%	0.10%	-3.98%	6,542,400	50,324,000	89%	7.69	-4.91%	8.04	-1.53%	8.06	-0.94%	8.02	-0.27%	-0.15%
乐通股份/002319.SZ
	2022-09-30	10.50	10.50	10.12	10.45	-0.57%	1.87%	-8.78%	3,433,000	35,215,000	50%	10.26	0.32%	10.33	-1.70%	10.59	-2.94%	11.46	-4.35%	-3.10%
神剑股份/002361.SZ
	2022-09-30	3.89	3.90	3.82	3.84	-1.03%	-0.47%	-5.19%	6,081,800	23,463,000	56%	3.86	-1.31%	3.92	-0.94%	3.95	-1.30%	4.05	-0.57%	-0.83%
众业达/002441.SZ
	2022-09-30	8.34	8.45	8.23	8.34	-0.12%	-0.17%	-3.18%	4,129,400	34,498,000	78%	8.35	-0.33%	8.43	-1.16%	8.51	-0.51%	8.61	-0.42%	-0.84%
宝莫股份/002476.SZ
	2022-09-30	4.71	5.15	4.70	5.15	10.04%	3.12%	2.53%	13,176,700	65,807,000	116%	4.99	5.12%	4.88	1.37%	4.87	-1.08%	5.02	-0.50%	-0.84%
鼎龙文化/002502.SZ
	2022-09-30	3.03	3.07	2.99	3.02	0.33%	-0.17%	-6.59%	6,590,000	19,934,000	63%	3.03	-0.46%	3.07	-1.42%	3.11	-1.89%	3.23	-0.98%	-1.19%
达华智能/002512.SZ
	2022-09-30	3.44	3.47	3.41	3.41	-0.58%	-0.81%	-6.19%	12,322,600	42,362,000	70%	3.44	-0.46%	3.48	-1.44%	3.53	-1.54%	3.64	-0.82%	-1.04%
蓝丰生化/002513.SZ
	2022-09-30	5.16	5.20	5.10	5.10	-1.54%	-0.84%	-4.35%	4,941,700	25,414,000	52%	5.14	-0.68%	5.18	-0.19%	5.18	-0.86%	5.33	-0.37%	-2.03%
旷达科技/002516.SZ
	2022-09-30	4.53	4.60	4.49	4.52	-0.22%	-0.62%	-5.00%	6,708,300	30,512,000	81%	4.55	-0.50%	4.59	-1.31%	4.64	-1.07%	4.76	-0.75%	-0.86%
海南瑞泽/002596.SZ
	2022-09-30	2.75	2.79	2.73	2.76	-0.36%	0.04%	-6.06%	13,507,700	37,266,000	64%	2.76	-1.89%	2.82	-1.40%	2.86	-1.51%	2.94	-1.01%	-0.64%
龙佰集团/002601.SZ
	2022-09-30	15.76	15.94	15.67	15.75	0.00%	-0.30%	-3.57%	9,873,300	155,980,000	74%	15.80	-0.75%	15.94	-0.65%	16.04	-0.95%	16.33	-0.69%	-0.62%
华西能源/002630.SZ
	2022-09-30	2.96	3.00	2.91	2.94	-0.68%	-0.31%	-13.86%	69,767,200	205,767,000	33%	2.95	-1.96%	3.09	-3.43%	3.23	-1.97%	3.41	-0.21%	0.36%
华宏科技/002645.SZ
	2022-09-30	17.80	18.26	17.31	17.36	-2.64%	-1.98%	-5.82%	3,927,900	69,565,000	45%	17.71	-1.38%	18.04	-2.26%	18.51	-0.79%	18.43	0.15%	0.02%
ST摩登/002656.SZ
	2022-09-30	2.85	2.92	2.79	2.81	-2.43%	-1.02%	-13.86%	24,418,500	69,319,000	53%	2.84	0.07%	2.86	-1.89%	2.93	-1.81%	3.26	-3.23%	-0.02%
凯文教育/002659.SZ
	2022-09-30	3.67	3.77	3.67	3.68	0.27%	-0.81%	-4.32%	5,485,900	20,350,000	60%	3.71	-0.32%	3.76	-0.42%	3.75	-0.58%	3.85	-0.34%	-0.52%
红旗连锁/002697.SZ
	2022-09-30	4.72	4.74	4.64	4.65	-1.06%	-0.58%	-4.81%	15,104,600	70,647,000	56%	4.68	-2.36%	4.79	-0.85%	4.80	-1.01%	4.89	-0.43%	-0.85%
岭南股份/002717.SZ
	2022-09-30	2.74	2.74	2.65	2.67	-1.48%	-0.52%	-9.46%	39,817,700	106,863,000	42%	2.68	-2.54%	2.78	-2.42%	2.87	-1.92%	2.95	-0.47%	-0.14%
特锐德/300001.SZ
	2022-09-30	14.99	15.08	14.55	14.55	-2.35%	-1.62%	-2.96%	6,790,900	100,430,000	88%	14.79	-1.90%	15.02	-0.94%	15.04	0.11%	14.99	-0.35%	-0.90%
思创医惠/300078.SZ
	2022-09-30	4.21	4.30	4.18	4.23	1.20%	0.02%	-2.62%	5,531,600	23,394,000	109%	4.23	-0.19%	4.25	-0.49%	4.26	-0.77%	4.34	-0.98%	-0.94%
振芯科技/300101.SZ
	2022-09-30	28.10	28.36	25.60	25.90	-8.51%	-1.51%	-8.42%	19,735,300	518,993,000	144%	26.30	-7.58%	27.34	-4.26%	27.79	-2.21%	28.28	-1.59%	0.25%
华仁药业/300110.SZ
	2022-09-30	3.80	3.90	3.79	3.86	1.31%	-0.03%	-4.34%	20,640,100	79,685,000	62%	3.86	-0.03%	3.88	0.03%	3.87	-0.44%	4.04	-0.37%	-0.70%
阳谷华泰/300121.SZ
	2022-09-30	11.19	11.23	10.82	10.86	-3.29%	-0.96%	-4.11%	7,082,000	77,653,000	126%	10.97	-2.35%	11.10	-1.10%	11.16	-0.97%	11.33	-0.45%	-0.82%
锐奇股份/300126.SZ
	2022-09-30	5.41	5.46	5.30	5.32	-1.66%	-0.71%	-4.11%	1,192,900	6,392,000	55%	5.36	-1.94%	5.45	-0.78%	5.45	-0.73%	5.55	-0.66%	-0.92%
中金环境/300145.SZ
	2022-09-30	2.39	2.41	2.36	2.40	-0.41%	0.71%	-0.91%	13,601,600	32,415,000	81%	2.38	-0.54%	2.40	-0.21%	2.39	-0.29%	2.42	-0.62%	-0.81%
天舟文化/300148.SZ
	2022-09-30	2.94	2.98	2.92	2.95	0.34%	-0.03%	-3.75%	9,951,400	29,369,000	75%	2.95	-0.71%	2.98	-0.73%	3.00	-0.86%	3.07	-0.84%	-1.02%
科融环境/300152.SZ
	2022-09-30	3.30	3.45	3.28	3.30	-2.08%	-1.20%	-11.65%	29,134,200	97,317,000	58%	3.34	-3.02%	3.49	-2.81%	3.62	-3.42%	3.74	-0.45%	-0.15%
洲明科技/300232.SZ
	2022-09-30	5.52	5.58	5.43	5.44	-1.63%	-0.86%	-3.99%	5,045,700	27,688,000	71%	5.49	-1.79%	5.57	-0.75%	5.59	-0.48%	5.67	-0.70%	-1.15%
创意信息/300366.SZ
	2022-09-30	6.80	6.90	6.71	6.74	-1.03%	-0.84%	-5.24%	6,060,600	41,195,000	74%	6.80	-1.36%	6.91	-1.29%	6.96	-1.15%	7.11	-1.24%	-0.86%
黄河旋风/600172.SH
	2022-09-30	8.26	8.32	7.71	7.87	-4.72%	-1.69%	-7.63%	44,192,700	353,781,000	162%	8.01	-3.57%	8.18	-2.76%	8.30	-2.23%	8.52	-1.76%	-1.33%
退市昌鱼/600275.SH
	2022-06-15	0.40	0.42	0.39	0.41	5.13%	1.74%	5.40%	13,212,000	5,324,000	145%	0.40	3.87%	0.39	3.18%	0.38	1.32%	0.39	-1.77%	0.28%
三峡新材/600293.SH
	2022-09-30	3.01	3.05	2.99	3.01	-0.66%	-0.43%	-4.81%	10,951,600	33,104,000	81%	3.02	-0.92%	3.06	-0.97%	3.09	-1.12%	3.16	-0.78%	-0.80%
华丽家族/600503.SH
	2022-09-30	2.78	2.83	2.76	2.79	0.72%	-0.18%	-5.26%	9,305,100	26,007,000	62%	2.80	0.04%	2.82	-0.85%	2.86	-1.85%	2.95	-0.84%	-0.53%
长电科技/600584.SH
	2022-09-30	21.56	21.85	21.42	21.43	-0.97%	-1.08%	-4.65%	9,807,800	212,475,000	72%	21.66	-0.67%	21.83	-0.81%	21.98	-0.79%	22.48	-1.16%	-0.96%
光明乳业/600597.SH
	2022-09-30	10.51	10.59	10.47	10.47	-0.29%	-0.48%	-0.62%	5,263,800	55,373,000	80%	10.52	-0.45%	10.56	0.10%	10.52	0.09%	10.54	-0.28%	-0.40%
退市海医/600896.SH
	2022-07-18	1.09	1.17	1.06	1.12	3.70%	1.08%	5.36%	38,857,800	43,073,000	229%	1.11	3.46%	1.08	3.34%	1.06	1.92%	1.06	1.72%	0.83%
奥康国际/603001.SH
	2022-09-30	6.52	6.59	6.45	6.45	-1.07%	-0.69%	-5.17%	1,607,200	10,439,000	64%	6.50	-1.53%	6.62	-0.63%	6.63	-0.88%	6.80	-1.51%	-0.94%