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
2021-10-222.302.312.252.26-1.31%-0.66%0.85%8,624,10019,623,00066%2.28-0.66%2.270.44%2.25-0.22%2.240.36%0.09%
英特集团/000411.SZ
2021-10-2212.3612.4812.3012.380.00%0.03%-0.72%904,10011,189,00042%12.380.08%12.37-1.07%12.590.18%12.470.17%0.31%
中润资源/000506.SZ
2021-10-223.143.143.003.120.00%1.99%-4.41%24,581,30075,185,00096%3.06-2.95%3.12-1.80%3.16-1.22%3.26-0.79%-0.72%
惠天热电/000692.SZ
2021-10-223.573.683.373.37-6.39%-2.49%-12.22%17,842,40061,655,00061%3.46-5.37%3.65-4.43%3.76-0.71%3.84-0.83%-0.01%
紫光股份/000938.SZ
2021-10-2227.6127.9127.2127.670.22%0.20%4.52%21,833,100602,914,00089%27.620.24%27.480.89%27.180.69%26.470.77%0.66%
利欧股份/002131.SZ
2021-10-222.332.352.312.31-0.43%-0.73%-5.33%82,451,200191,897,00063%2.33-0.39%2.34-0.72%2.370.51%2.44-1.53%-1.01%
纳思达/002180.SZ
2021-10-2235.0335.6234.5535.250.03%0.19%-3.09%4,293,000151,046,00094%35.18-0.55%35.51-0.58%35.80-1.15%36.37-0.45%-0.51%
*ST巴士/002188.SZ
2021-10-223.413.473.413.46-0.86%0.82%-2.92%1,215,9004,173,000101%3.43-1.41%3.47-1.14%3.49-0.88%3.56-0.48%0.05%
禾盛新材/002290.SZ
2021-10-228.478.528.168.22-2.95%-0.80%-5.11%3,715,10030,784,00056%8.29-1.78%8.39-1.71%8.56-0.57%8.66-0.27%0.38%
乐通股份/002319.SZ
2021-10-2212.7612.8712.1712.38-2.98%-0.11%-2.99%1,917,50023,765,000274%12.39-2.72%12.55-2.17%12.63-1.66%12.76-1.41%-0.48%
神剑股份/002361.SZ
2021-10-225.405.465.265.31-2.57%-1.03%-2.34%11,480,30061,591,00058%5.37-2.38%5.49-0.78%5.440.85%5.440.06%-0.09%
众业达/002441.SZ
2021-10-228.158.157.967.97-2.09%-0.66%-2.22%3,921,60031,463,00092%8.02-2.25%8.14-0.90%8.16-0.14%8.15-0.76%-1.08%
宝莫股份/002476.SZ
2021-10-224.554.594.354.36-5.22%-1.82%-4.03%9,276,00041,192,00088%4.44-2.31%4.50-1.21%4.55-0.37%4.54-0.74%-0.77%
鼎龙文化/002502.SZ
2021-10-225.695.695.535.600.00%-0.32%-6.98%8,468,20047,571,00057%5.62-0.53%5.66-1.38%5.76-1.47%6.02-2.02%-1.14%
达华智能/002512.SZ
2021-10-223.123.163.123.13-0.32%-0.19%-2.89%4,674,80014,658,00058%3.14-0.76%3.17-1.09%3.19-0.16%3.22-0.53%-0.47%
蓝丰生化/002513.SZ
2021-10-224.605.064.524.691.74%-0.80%-0.36%4,327,30020,461,000225%4.732.58%4.680.91%4.681.06%4.71-0.17%-0.61%
旷达科技/002516.SZ
2021-10-225.505.645.385.40-5.76%-1.64%-2.17%38,272,200210,097,000220%5.49-6.49%5.71-0.77%5.64-0.21%5.520.53%0.85%
海南瑞泽/002596.SZ
2021-10-223.783.813.753.75-0.79%-0.48%-2.04%4,242,90015,987,00064%3.77-0.89%3.78-0.21%3.78-0.05%3.83-0.70%-0.47%
龙佰集团/002601.SZ
2021-10-2229.8530.3329.6629.760.00%-0.72%0.69%19,263,800577,443,000111%29.980.17%29.870.13%29.790.56%29.560.36%-0.96%
华西能源/002630.SZ
2021-10-222.272.292.202.20-2.22%-2.00%-5.50%22,001,50049,391,00067%2.25-0.71%2.27-1.52%2.300.17%2.33-1.65%-1.43%
华宏科技/002645.SZ
2021-10-2218.7218.9318.2318.28-2.82%-1.40%1.70%5,760,400106,791,000100%18.54-1.77%18.640.51%18.451.12%17.980.26%-1.17%
ST摩登/002656.SZ
2021-10-222.752.802.652.71-1.45%0.74%-1.24%20,869,60056,142,00076%2.69-3.03%2.83-0.77%2.80-0.25%2.741.18%1.89%
凯文教育/002659.SZ
2021-10-223.463.553.403.42-1.16%-1.27%-8.56%13,075,30045,288,00046%3.46-0.94%3.52-3.90%3.72-1.01%3.74-0.19%0.46%
红旗连锁/002697.SZ
2021-10-224.864.984.824.982.68%1.10%1.53%20,264,00099,815,000213%4.931.90%4.880.99%4.880.58%4.910.16%0.19%
岭南股份/002717.SZ
2021-10-222.762.772.722.73-1.09%-0.18%-1.52%8,409,40023,001,00098%2.74-1.01%2.75-0.07%2.75-0.29%2.77-0.40%-0.69%
特锐德/300001.SZ
2021-10-2225.8925.8925.4025.45-0.97%-0.38%-2.37%7,551,800192,916,00081%25.55-0.91%25.89-1.51%26.19-0.35%26.07-0.47%-0.34%
思创医惠/300078.SZ
2021-10-226.366.426.336.34-0.31%-0.44%-4.93%4,155,60026,463,00055%6.37-0.34%6.43-0.79%6.48-1.02%6.67-0.22%-0.23%
振芯科技/300101.SZ
2021-10-2226.5227.0726.3626.360.04%-1.39%0.76%10,034,600268,245,00070%26.730.67%26.730.21%26.74-0.12%26.160.41%0.01%
华仁药业/300110.SZ
2021-10-224.204.244.184.230.95%0.55%-2.60%8,428,60035,456,00063%4.21-0.07%4.22-0.54%4.25-0.66%4.34-0.09%-0.13%
阳谷华泰/300121.SZ
2021-10-2210.3310.4610.2110.23-1.25%-0.90%-5.59%5,118,80052,840,00075%10.32-1.56%10.48-1.12%10.61-0.89%10.84-0.84%-1.54%
锐奇股份/300126.SZ
2021-10-226.706.706.476.47-3.43%-1.72%-5.23%3,419,80022,514,000137%6.58-2.68%6.72-1.70%6.77-1.04%6.83-0.90%-0.56%
中金环境/300145.SZ
2021-10-223.033.052.963.00-1.32%0.00%-3.13%23,759,70071,287,000110%3.00-1.15%3.04-1.17%3.06-0.78%3.10-1.02%-1.39%
天舟文化/300148.SZ
2021-10-223.643.993.613.864.89%0.13%4.02%106,501,900410,567,000241%3.863.60%3.772.70%3.742.02%3.711.17%0.06%
科融环境/300152.SZ
2021-10-223.944.003.853.89-2.75%-0.64%-2.94%24,468,70095,806,00098%3.92-1.14%3.920.75%3.900.03%4.01-2.55%-1.04%
洲明科技/300232.SZ
2021-10-228.388.478.298.29-1.07%-0.83%-1.77%4,440,30037,117,00079%8.36-0.90%8.430.12%8.41-0.23%8.440.05%0.05%
创意信息/300366.SZ
2021-10-2215.3815.6514.1114.18-8.46%-3.63%-9.30%74,565,8001,097,197,00085%14.71-5.67%15.140.17%14.900.04%15.63-0.98%1.54%
黄河旋风/600172.SH
2021-10-2211.6411.8010.3610.37-9.90%-4.54%0.26%139,740,7001,517,996,000128%10.86-6.50%11.240.03%11.050.17%10.341.48%0.27%
*ST昌鱼/600275.SH
2021-10-223.103.132.973.090.00%1.85%1.81%6,599,80020,027,000148%3.03-0.85%3.05-0.91%3.060.00%3.040.33%0.65%
三峡新材/600293.SH
2021-10-223.683.763.633.67-0.27%-0.60%-2.05%17,885,70066,040,00087%3.69-0.91%3.73-1.50%3.78-0.19%3.75-0.05%-0.24%
华丽家族/600503.SH
2021-10-223.203.243.193.200.31%-0.37%-0.68%11,256,20036,150,000133%3.210.22%3.210.03%3.210.03%3.22-0.22%-0.44%
长电科技/600584.SH
2021-10-2231.0431.6531.0331.190.68%-0.64%-3.12%24,772,000777,612,00093%31.390.65%31.43-0.78%31.79-1.36%32.20-0.30%-0.01%
光明乳业/600597.SH
2021-10-2213.2513.8113.1613.805.67%1.85%1.15%36,471,300494,135,000155%13.553.82%13.362.16%13.22-0.68%13.64-0.57%-0.15%
*ST海医/600896.SH
2021-10-224.364.364.304.31-0.46%-0.19%-1.44%2,126,6009,182,00054%4.32-0.32%4.33-0.09%4.320.35%4.370.14%0.36%
奥康国际/603001.SH
2021-10-227.917.917.787.81-1.26%-0.23%-4.51%1,466,20011,478,00069%7.83-1.55%7.94-1.19%8.02-0.94%8.18-0.73%-0.20%