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
ST星源/000005.SZ
2022-09-301.671.691.661.680.60%0.24%-2.83%3,527,0005,910,00073%1.68-0.06%1.68-0.36%1.70-0.99%1.73-1.03%-0.66%
英特集团/000411.SZ
2022-09-3010.2511.5010.2511.5010.05%3.85%10.16%18,678,400206,850,000355%11.075.89%10.755.01%10.574.43%10.442.64%-0.43%
中润资源/000506.SZ
2022-09-303.433.523.383.40-3.95%-1.16%-2.05%57,270,900197,008,00098%3.44-2.05%3.47-0.20%3.47-1.37%3.470.26%0.12%
惠天热电/000692.SZ
2022-09-303.823.883.733.75-1.06%-0.77%-6.48%4,903,90018,533,00049%3.78-1.84%3.93-0.33%3.93-0.73%4.01-0.60%-1.01%
紫光股份/000938.SZ
2022-09-3015.8816.0815.8315.86-0.06%-0.44%-2.75%6,397,300101,906,00073%15.93-0.49%16.04-0.61%16.13-0.70%16.31-0.52%-0.45%
利欧股份/002131.SZ
2022-09-301.771.781.731.75-1.69%-0.51%-3.42%59,450,800104,549,000102%1.76-2.17%1.79-0.94%1.80-0.77%1.81-0.60%-0.81%
纳思达/002180.SZ
2022-09-3044.5544.9543.0043.15-3.88%-1.60%-4.31%4,908,000215,221,00075%43.85-3.06%44.59-1.32%44.830.30%45.09-1.29%-0.27%
*ST巴士/002188.SZ
2022-09-305.585.615.275.35-3.43%-1.07%-15.73%17,281,90093,453,00045%5.41-5.31%5.87-4.60%6.16-2.95%6.35-0.53%1.14%
禾盛新材/002290.SZ
2022-09-307.877.997.537.70-3.14%0.10%-3.98%6,542,40050,324,00089%7.69-4.91%8.04-1.53%8.06-0.94%8.02-0.27%-0.15%
乐通股份/002319.SZ
2022-09-3010.5010.5010.1210.45-0.57%1.87%-8.78%3,433,00035,215,00050%10.260.32%10.33-1.70%10.59-2.94%11.46-4.35%-3.10%
神剑股份/002361.SZ
2022-09-303.893.903.823.84-1.03%-0.47%-5.19%6,081,80023,463,00056%3.86-1.31%3.92-0.94%3.95-1.30%4.05-0.57%-0.83%
众业达/002441.SZ
2022-09-308.348.458.238.34-0.12%-0.17%-3.18%4,129,40034,498,00078%8.35-0.33%8.43-1.16%8.51-0.51%8.61-0.42%-0.84%
宝莫股份/002476.SZ
2022-09-304.715.154.705.1510.04%3.12%2.53%13,176,70065,807,000116%4.995.12%4.881.37%4.87-1.08%5.02-0.50%-0.84%
鼎龙文化/002502.SZ
2022-09-303.033.072.993.020.33%-0.17%-6.59%6,590,00019,934,00063%3.03-0.46%3.07-1.42%3.11-1.89%3.23-0.98%-1.19%
达华智能/002512.SZ
2022-09-303.443.473.413.41-0.58%-0.81%-6.19%12,322,60042,362,00070%3.44-0.46%3.48-1.44%3.53-1.54%3.64-0.82%-1.04%
蓝丰生化/002513.SZ
2022-09-305.165.205.105.10-1.54%-0.84%-4.35%4,941,70025,414,00052%5.14-0.68%5.18-0.19%5.18-0.86%5.33-0.37%-2.03%
旷达科技/002516.SZ
2022-09-304.534.604.494.52-0.22%-0.62%-5.00%6,708,30030,512,00081%4.55-0.50%4.59-1.31%4.64-1.07%4.76-0.75%-0.86%
海南瑞泽/002596.SZ
2022-09-302.752.792.732.76-0.36%0.04%-6.06%13,507,70037,266,00064%2.76-1.89%2.82-1.40%2.86-1.51%2.94-1.01%-0.64%
龙佰集团/002601.SZ
2022-09-3015.7615.9415.6715.750.00%-0.30%-3.57%9,873,300155,980,00074%15.80-0.75%15.94-0.65%16.04-0.95%16.33-0.69%-0.62%
华西能源/002630.SZ
2022-09-302.963.002.912.94-0.68%-0.31%-13.86%69,767,200205,767,00033%2.95-1.96%3.09-3.43%3.23-1.97%3.41-0.21%0.36%
华宏科技/002645.SZ
2022-09-3017.8018.2617.3117.36-2.64%-1.98%-5.82%3,927,90069,565,00045%17.71-1.38%18.04-2.26%18.51-0.79%18.430.15%0.02%
ST摩登/002656.SZ
2022-09-302.852.922.792.81-2.43%-1.02%-13.86%24,418,50069,319,00053%2.840.07%2.86-1.89%2.93-1.81%3.26-3.23%-0.02%
凯文教育/002659.SZ
2022-09-303.673.773.673.680.27%-0.81%-4.32%5,485,90020,350,00060%3.71-0.32%3.76-0.42%3.75-0.58%3.85-0.34%-0.52%
红旗连锁/002697.SZ
2022-09-304.724.744.644.65-1.06%-0.58%-4.81%15,104,60070,647,00056%4.68-2.36%4.79-0.85%4.80-1.01%4.89-0.43%-0.85%
岭南股份/002717.SZ
2022-09-302.742.742.652.67-1.48%-0.52%-9.46%39,817,700106,863,00042%2.68-2.54%2.78-2.42%2.87-1.92%2.95-0.47%-0.14%
特锐德/300001.SZ
2022-09-3014.9915.0814.5514.55-2.35%-1.62%-2.96%6,790,900100,430,00088%14.79-1.90%15.02-0.94%15.040.11%14.99-0.35%-0.90%
思创医惠/300078.SZ
2022-09-304.214.304.184.231.20%0.02%-2.62%5,531,60023,394,000109%4.23-0.19%4.25-0.49%4.26-0.77%4.34-0.98%-0.94%
振芯科技/300101.SZ
2022-09-3028.1028.3625.6025.90-8.51%-1.51%-8.42%19,735,300518,993,000144%26.30-7.58%27.34-4.26%27.79-2.21%28.28-1.59%0.25%
华仁药业/300110.SZ
2022-09-303.803.903.793.861.31%-0.03%-4.34%20,640,10079,685,00062%3.86-0.03%3.880.03%3.87-0.44%4.04-0.37%-0.70%
阳谷华泰/300121.SZ
2022-09-3011.1911.2310.8210.86-3.29%-0.96%-4.11%7,082,00077,653,000126%10.97-2.35%11.10-1.10%11.16-0.97%11.33-0.45%-0.82%
锐奇股份/300126.SZ
2022-09-305.415.465.305.32-1.66%-0.71%-4.11%1,192,9006,392,00055%5.36-1.94%5.45-0.78%5.45-0.73%5.55-0.66%-0.92%
中金环境/300145.SZ
2022-09-302.392.412.362.40-0.41%0.71%-0.91%13,601,60032,415,00081%2.38-0.54%2.40-0.21%2.39-0.29%2.42-0.62%-0.81%
天舟文化/300148.SZ
2022-09-302.942.982.922.950.34%-0.03%-3.75%9,951,40029,369,00075%2.95-0.71%2.98-0.73%3.00-0.86%3.07-0.84%-1.02%
科融环境/300152.SZ
2022-09-303.303.453.283.30-2.08%-1.20%-11.65%29,134,20097,317,00058%3.34-3.02%3.49-2.81%3.62-3.42%3.74-0.45%-0.15%
洲明科技/300232.SZ
2022-09-305.525.585.435.44-1.63%-0.86%-3.99%5,045,70027,688,00071%5.49-1.79%5.57-0.75%5.59-0.48%5.67-0.70%-1.15%
创意信息/300366.SZ
2022-09-306.806.906.716.74-1.03%-0.84%-5.24%6,060,60041,195,00074%6.80-1.36%6.91-1.29%6.96-1.15%7.11-1.24%-0.86%
黄河旋风/600172.SH
2022-09-308.268.327.717.87-4.72%-1.69%-7.63%44,192,700353,781,000162%8.01-3.57%8.18-2.76%8.30-2.23%8.52-1.76%-1.33%
退市昌鱼/600275.SH
2022-06-150.400.420.390.415.13%1.74%5.40%13,212,0005,324,000145%0.403.87%0.393.18%0.381.32%0.39-1.77%0.28%
三峡新材/600293.SH
2022-09-303.013.052.993.01-0.66%-0.43%-4.81%10,951,60033,104,00081%3.02-0.92%3.06-0.97%3.09-1.12%3.16-0.78%-0.80%
华丽家族/600503.SH
2022-09-302.782.832.762.790.72%-0.18%-5.26%9,305,10026,007,00062%2.800.04%2.82-0.85%2.86-1.85%2.95-0.84%-0.53%
长电科技/600584.SH
2022-09-3021.5621.8521.4221.43-0.97%-1.08%-4.65%9,807,800212,475,00072%21.66-0.67%21.83-0.81%21.98-0.79%22.48-1.16%-0.96%
光明乳业/600597.SH
2022-09-3010.5110.5910.4710.47-0.29%-0.48%-0.62%5,263,80055,373,00080%10.52-0.45%10.560.10%10.520.09%10.54-0.28%-0.40%
退市海医/600896.SH
2022-07-181.091.171.061.123.70%1.08%5.36%38,857,80043,073,000229%1.113.46%1.083.34%1.061.92%1.061.72%0.83%
奥康国际/603001.SH
2022-09-306.526.596.456.45-1.07%-0.69%-5.17%1,607,20010,439,00064%6.50-1.53%6.62-0.63%6.63-0.88%6.80-1.51%-0.94%