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
2022-05-231.881.971.871.953.72%0.52%5.63%12,675,30024,586,000154%1.943.25%1.892.22%1.871.52%1.851.10%-0.92%
英特集团/000411.SZ
2022-05-1112.4313.6812.3213.689.97%4.64%16.43%7,883,300103,065,000184%13.075.12%12.743.71%12.393.92%11.751.94%-1.23%
中润资源/000506.SZ
2022-05-233.043.133.013.112.30%0.65%-4.16%36,144,400111,670,00055%3.091.51%3.050.56%3.06-0.42%3.250.34%1.65%
惠天热电/000692.SZ
2022-05-233.453.463.403.460.87%0.82%3.31%3,691,40012,669,00068%3.43-0.26%3.430.94%3.380.54%3.350.39%-0.01%
紫光股份/000938.SZ
2022-05-2317.8817.8917.5517.72-0.28%0.29%-1.32%11,878,600209,875,00074%17.67-0.56%17.64-0.94%17.78-0.12%17.96-0.05%0.91%
利欧股份/002131.SZ
2022-05-231.761.791.751.771.14%-0.28%3.33%71,281,200126,506,00096%1.781.55%1.750.98%1.730.76%1.710.47%0.05%
纳思达/002180.SZ
2022-05-2344.8044.8743.5644.59-0.47%0.72%0.76%4,732,400209,516,00093%44.27-1.21%44.67-0.92%44.90-0.18%44.250.65%1.29%
*ST巴士/002188.SZ
2022-05-235.956.215.715.991.18%-0.03%11.67%10,039,70060,161,000194%5.992.60%5.823.87%5.663.51%5.362.76%1.20%
禾盛新材/002290.SZ
2022-05-236.486.516.416.470.31%0.14%1.91%849,1005,486,00071%6.460.19%6.450.47%6.400.33%6.350.35%0.30%
乐通股份/002319.SZ
2022-05-2314.7114.9714.7114.920.81%0.26%-0.62%1,137,00016,920,00062%14.880.00%14.86-0.19%14.86-0.97%15.010.03%0.63%
神剑股份/002361.SZ
2022-05-233.833.943.823.942.07%1.00%3.82%6,695,60026,122,00080%3.901.35%3.840.81%3.800.40%3.800.21%0.11%
众业达/002441.SZ
2022-05-238.749.008.729.002.86%1.41%6.06%5,266,30046,738,000116%8.881.91%8.721.28%8.631.07%8.490.88%0.67%
宝莫股份/002476.SZ
2022-05-235.835.905.775.870.17%0.39%3.62%14,564,20085,150,00068%5.850.09%5.780.43%5.760.31%5.670.96%1.42%
鼎龙文化/002502.SZ
2022-05-232.963.082.962.993.10%-0.40%3.07%22,829,40068,533,000176%3.004.27%2.942.33%2.911.29%2.900.38%-0.12%
达华智能/002512.SZ
2022-05-232.742.812.722.792.20%0.94%3.18%15,382,90042,518,000116%2.761.36%2.750.48%2.730.52%2.700.45%0.39%
蓝丰生化/002513.SZ
2022-05-235.295.795.235.596.07%1.08%12.91%12,892,60071,300,000134%5.535.68%5.343.43%5.192.77%4.952.34%0.77%
旷达科技/002516.SZ
2022-05-234.344.434.314.381.39%0.34%3.50%12,542,60054,751,000118%4.371.18%4.330.39%4.300.66%4.230.88%1.02%
海南瑞泽/002596.SZ
2022-05-233.453.633.443.604.35%1.67%-5.44%112,009,400396,674,00073%3.541.52%3.530.20%3.60-3.02%3.81-0.16%0.78%
龙佰集团/002601.SZ
2022-05-2318.7519.1918.6619.152.24%0.91%2.36%13,015,900246,999,00085%18.981.70%18.611.25%18.440.76%18.710.30%0.36%
华西能源/002630.SZ
2022-05-232.072.122.052.101.94%1.11%3.65%16,431,00034,129,000116%2.080.63%2.060.88%2.040.64%2.030.20%0.21%
华宏科技/002645.SZ
2022-05-2321.2921.4020.8121.230.19%0.50%7.24%3,578,80075,599,00089%21.121.97%20.461.72%20.191.45%19.800.87%1.24%
ST摩登/002656.SZ
2022-05-233.013.113.003.092.32%0.49%3.97%7,943,50024,430,000125%3.081.59%3.041.16%3.021.48%2.971.02%1.15%
凯文教育/002659.SZ
2022-05-233.813.963.793.933.42%0.61%6.42%12,852,50050,206,000108%3.911.61%3.831.73%3.771.24%3.690.68%-0.83%
红旗连锁/002697.SZ
2022-05-234.984.984.934.95-0.40%0.06%-1.20%14,339,50070,933,00057%4.95-0.60%4.98-1.27%5.02-0.40%5.010.10%0.16%
岭南股份/002717.SZ
2022-05-233.123.143.053.110.65%0.45%-5.73%68,780,700212,956,00046%3.100.32%3.08-0.48%3.10-1.05%3.300.24%1.25%
特锐德/300001.SZ
2022-05-2316.1016.1815.5015.872.39%0.32%8.14%29,408,300465,213,000170%15.823.20%15.372.59%15.092.28%14.681.91%0.66%
思创医惠/300078.SZ
2022-05-234.985.024.925.000.40%0.24%3.91%9,898,10049,370,00089%4.990.73%4.940.84%4.890.72%4.810.78%0.39%
振芯科技/300101.SZ
2022-05-2317.2217.2716.9517.04-0.87%-0.11%0.94%12,157,800207,401,000104%17.06-0.07%16.970.22%16.950.04%16.880.48%1.07%
华仁药业/300110.SZ
2022-05-233.643.703.633.691.93%0.33%1.60%14,414,50053,013,000117%3.681.38%3.630.78%3.620.25%3.630.14%0.13%
阳谷华泰/300121.SZ
2022-05-239.579.739.539.700.73%0.65%2.72%3,548,10034,192,000106%9.641.29%9.480.87%9.430.60%9.440.39%0.72%
锐奇股份/300126.SZ
2022-05-235.545.615.485.591.45%0.63%3.14%1,844,00010,244,00092%5.561.11%5.500.57%5.470.50%5.420.54%0.22%
中金环境/300145.SZ
2022-05-232.722.722.672.710.37%0.44%1.46%18,369,40049,568,000102%2.70-0.04%2.690.22%2.680.19%2.670.26%0.35%
天舟文化/300148.SZ
2022-05-233.343.413.283.291.54%-1.08%3.01%36,372,600120,968,000170%3.333.52%3.261.94%3.231.45%3.190.92%0.17%
科融环境/300152.SZ
2022-05-233.253.313.233.302.17%0.98%3.84%9,462,20030,927,000109%3.270.74%3.241.00%3.210.82%3.180.57%0.47%
洲明科技/300232.SZ
2022-05-235.955.995.905.970.84%0.40%1.96%8,026,40047,726,00098%5.950.49%5.900.55%5.870.45%5.860.41%0.45%
创意信息/300366.SZ
2022-05-237.998.197.968.162.13%0.88%4.29%15,792,300127,748,00095%8.091.77%7.950.74%7.900.79%7.820.68%0.60%
黄河旋风/600172.SH
2022-05-237.938.227.858.173.68%0.93%3.51%46,016,800372,488,000160%8.103.08%7.911.72%7.861.30%7.890.42%-0.85%
*ST昌鱼/600275.SH
2022-04-290.970.970.970.97-4.90%0.00%-30.06%3,075,6002,984,00081%0.97-5.00%0.99-6.24%1.01-10.20%1.39-7.16%-2.58%
三峡新材/600293.SH
2022-05-233.353.433.343.401.80%0.21%2.13%22,197,10075,319,00070%3.391.86%3.350.63%3.35-0.15%3.330.54%0.38%
华丽家族/600503.SH
2022-05-232.872.902.842.880.35%0.42%2.16%21,588,40061,923,00088%2.870.07%2.860.60%2.84-0.25%2.820.32%0.16%
长电科技/600584.SH
2022-05-2324.7524.9624.5024.770.08%0.36%3.15%19,015,800469,347,00074%24.680.09%24.430.64%24.270.62%24.010.54%0.75%
光明乳业/600597.SH
2022-05-2311.6311.9811.5711.801.64%0.24%0.94%17,678,900208,115,000148%11.771.61%11.640.53%11.640.22%11.690.46%0.48%
*ST海医/600896.SH
2022-04-291.741.741.741.74-4.92%0.00%-32.48%1,791,0003,117,00039%1.74-5.07%1.78-7.59%1.84-11.26%2.58-4.77%-1.78%
奥康国际/603001.SH
2022-05-237.337.447.327.360.00%-0.10%1.91%1,406,50010,362,00089%7.370.03%7.350.34%7.310.34%7.220.33%-0.12%