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
深康佳A/000016.SZ
2021-10-225.986.035.905.970.17%-0.20%-2.42%7,175,70042,927,00064%5.98-0.12%6.01-0.42%6.03-0.25%6.12-0.57%-1.12%
深华发A/000020.SZ
2021-10-228.898.948.828.890.11%0.14%-0.43%313,6002,784,00089%8.88-0.57%8.92-0.36%8.91-0.02%8.93-0.11%-0.02%
TCL科技/000100.SZ
2021-10-226.236.346.226.270.48%0.00%-2.05%123,914,100776,911,00084%6.270.00%6.30-0.69%6.32-0.55%6.40-0.31%-0.27%
美的集团/000333.SZ
2021-10-2269.9775.0069.9574.506.92%1.24%4.59%81,948,0006,030,295,000312%73.596.97%71.693.96%71.242.59%71.231.04%0.36%
小天鹅A/000418.SZ
2019-05-0754.3457.3954.3057.397.33%2.59%-0.14%7,578,500423,939,000191%55.942.14%55.88-0.19%55.91-0.16%57.47-1.71%-0.94%
长虹美菱/000521.SZ
2021-10-223.333.373.293.320.00%-0.54%-1.10%18,831,50062,860,000164%3.340.30%3.34-0.18%3.35-0.06%3.36-0.09%-0.18%
顺钠股份/000533.SZ
2021-10-222.962.982.882.89-2.36%-0.99%-6.65%12,336,30036,004,00061%2.92-2.31%2.97-1.56%3.00-0.37%3.10-2.49%-1.18%
佛山照明/000541.SZ
2021-10-225.665.775.605.61-1.06%-1.30%-1.13%6,001,20034,110,000172%5.680.32%5.660.44%5.640.32%5.67-0.25%-0.43%
烽火电子/000561.SZ
2021-10-227.167.217.017.02-1.96%-1.39%-1.67%3,473,10024,725,00085%7.12-0.97%7.17-0.22%7.17-0.06%7.14-0.07%-0.72%
格力电器/000651.SZ
2021-10-2240.1041.0640.0840.671.47%-0.05%3.03%106,209,0004,321,713,000204%40.693.03%39.911.88%39.581.36%39.480.68%0.23%
四川九洲/000801.SZ
2021-10-226.506.606.486.530.00%-0.09%-2.03%5,285,00034,544,00091%6.54-0.34%6.54-0.41%6.58-0.27%6.67-0.63%-0.76%
海信家电/000921.SZ
2021-10-2211.9012.4811.9012.443.93%1.49%3.68%11,336,100138,947,000222%12.263.59%12.032.03%11.941.06%12.000.42%-0.30%
ST德豪/002005.SZ
2021-10-222.212.302.172.273.18%1.66%-1.13%20,724,40046,284,00056%2.232.15%2.21-1.16%2.26-0.27%2.300.70%1.17%
苏 泊 尔/002032.SZ
2021-10-2245.4950.0245.4950.0210.01%2.74%4.82%12,889,100627,527,000262%48.697.97%47.645.32%47.082.27%47.720.31%0.18%
华帝股份/002035.SZ
2021-10-226.747.066.746.902.07%-0.55%-0.10%16,184,600112,294,000199%6.942.04%6.890.54%6.900.16%6.910.19%-0.07%
ST雪莱/002076.SZ
2021-10-221.921.941.911.930.52%0.31%-2.57%4,464,6008,588,00078%1.920.10%1.93-0.47%1.94-0.51%1.98-0.25%-0.04%
九阳股份/002242.SZ
2021-10-2222.3023.9522.2223.636.25%1.16%3.87%11,486,900268,309,000266%23.365.31%22.973.58%22.742.18%22.751.13%0.52%
*ST德奥/002260.SZ
2019-04-263.123.273.103.15-3.37%0.03%-11.07%17,929,00056,451,000120%3.15-3.79%3.23-3.82%3.45-4.40%3.54-1.09%0.78%
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%
台海核电/002366.SZ
2021-10-223.913.993.663.71-7.71%-2.32%-12.17%81,697,900310,314,000143%3.80-0.65%3.80-1.45%3.93-3.09%4.22-4.54%-2.15%
爱仕达/002403.SZ
2021-10-226.546.626.516.570.46%0.24%-2.32%849,0005,564,00086%6.550.05%6.57-0.26%6.58-0.99%6.73-0.55%-0.46%
雷科防务/002413.SZ
2021-10-226.016.045.996.020.17%0.05%-1.68%8,986,40054,067,00069%6.02-0.20%6.04-0.48%6.07-0.41%6.12-0.10%-0.49%
毅昌股份/002420.SZ
2021-10-226.626.776.266.34-4.66%-1.38%-6.53%22,004,800141,470,000138%6.43-5.36%6.77-3.15%6.780.16%6.78-1.90%0.08%
兆驰股份/002429.SZ
2021-10-224.734.764.674.720.00%0.13%-3.85%19,831,40093,486,00093%4.71-0.72%4.77-0.96%4.82-1.07%4.91-0.67%-0.41%
*ST圣莱/002473.SZ
2021-10-227.838.177.607.80-1.14%-2.07%8.30%1,871,90014,910,00076%7.971.65%7.761.20%7.551.30%7.201.58%2.30%
老板电器/002508.SZ
2021-10-2234.2034.6932.3534.423.89%1.49%3.79%28,697,000973,290,000202%33.924.38%32.781.20%32.820.79%33.160.10%-0.19%
银河电子/002519.SZ
2021-10-224.254.424.214.302.14%-0.39%2.11%23,391,200100,988,000155%4.321.86%4.28-0.12%4.260.80%4.210.67%0.53%
万和电气/002543.SZ
2021-10-227.968.287.958.132.26%-0.53%-0.16%3,579,50029,255,000139%8.172.57%8.080.71%8.080.35%8.14-0.26%-0.15%
奥佳华/002614.SZ
2021-10-2212.6013.1912.5812.993.01%0.29%-0.44%7,413,90096,033,000122%12.952.31%12.83-0.03%12.890.05%13.05-0.60%-0.61%
长青集团/002616.SZ
2021-10-226.006.045.835.85-2.99%-1.18%-5.65%5,445,40032,237,00079%5.92-2.20%6.02-0.64%6.03-0.46%6.20-2.04%-0.61%
奥马电器/002668.SZ
2021-10-225.285.355.265.30-0.19%-0.21%-4.06%3,446,60018,305,00070%5.310.44%5.32-1.02%5.39-0.94%5.52-0.74%-0.50%
国盛金控/002670.SZ
2021-10-229.379.449.339.400.11%0.13%0.31%7,893,10074,100,00070%9.39-0.16%9.400.01%9.37-0.52%9.370.11%-0.01%
顺威股份/002676.SZ
2021-10-224.874.954.714.933.14%1.86%2.58%19,931,00096,466,00060%4.84-0.70%4.93-1.24%4.930.16%4.810.29%0.75%
浙江美大/002677.SZ
2021-10-2215.1215.7615.1115.673.77%0.77%1.36%6,684,300103,944,000176%15.552.65%15.360.93%15.400.00%15.46-0.10%0.14%
奋达科技/002681.SZ
2021-10-223.593.693.573.631.68%-0.17%-2.02%11,202,60040,732,00075%3.641.17%3.630.06%3.610.56%3.71-0.80%-0.38%
新宝股份/002705.SZ
2021-10-2220.4122.5220.3021.674.13%2.48%7.27%22,269,100470,887,000216%21.152.78%20.862.10%20.691.53%20.201.80%0.78%
金莱特/002723.SZ
2021-10-2214.3714.7714.0314.450.56%0.53%-1.02%3,836,60055,149,000130%14.370.36%14.42-1.27%14.60-1.20%14.600.16%0.80%
融捷健康/300247.SZ
2021-10-223.093.143.063.08-0.32%-0.58%-5.93%10,995,70034,067,00080%3.10-1.12%3.15-1.32%3.19-1.18%3.27-0.82%-0.85%
天银机电/300342.SZ
2021-10-2212.9313.1412.8412.990.46%-0.09%-3.17%4,328,00056,274,00065%13.000.05%13.10-1.07%13.22-0.81%13.42-0.33%-0.80%
汉宇集团/300403.SZ
2021-10-226.016.075.975.97-0.83%-0.75%-1.74%3,652,20021,969,00079%6.02-0.71%6.07-0.08%6.06-0.13%6.08-0.20%-0.47%
厦门象屿/600057.SH
2021-10-227.707.787.507.53-2.21%-1.27%-0.45%16,999,300129,647,00091%7.63-1.40%7.650.11%7.610.60%7.56-0.75%-0.71%
海信视像/600060.SH
2021-10-2212.1212.4512.0012.371.89%0.85%0.57%16,194,400198,637,000138%12.270.91%12.22-0.46%12.240.10%12.300.19%0.46%
*ST博信/600083.SH
2021-10-225.685.695.635.66-0.53%-0.02%-0.95%830,3004,700,00089%5.66-0.37%5.68-0.26%5.69-0.09%5.71-0.12%-0.14%
福日电子/600203.SH
2021-10-229.329.609.059.18-1.92%-0.31%2.47%7,817,10071,984,000171%9.21-2.45%9.250.47%9.160.67%8.961.39%0.75%
阳光照明/600261.SH
2021-10-223.763.773.703.70-1.60%-0.99%-3.62%5,828,10021,779,00078%3.74-0.64%3.75-0.45%3.76-0.42%3.84-1.11%-0.14%
澳柯玛/600336.SH
2021-10-227.648.287.508.289.96%2.48%11.11%58,070,900469,220,000112%8.086.39%7.900.88%7.851.74%7.452.21%1.92%
东方明珠/600637.SH
2021-10-227.807.827.737.75-0.51%0.00%0.00%5,448,20042,296,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海尔智家/600690.SH
2021-10-2225.9028.1225.8127.717.44%0.00%0.00%95,175,7002,608,024,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宁波富达/600724.SH
2021-10-223.433.493.413.41-0.87%0.00%0.00%2,031,8007,013,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
退市大控/600747.SH
2019-12-060.250.260.240.260.00%1.56%-4.06%66,735,80017,090,000256%0.26-1.16%0.26-1.89%0.26-2.96%0.27-3.56%0.20%
四川长虹/600839.SH
2021-10-222.802.812.752.76-1.43%0.00%0.00%34,014,40094,424,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
春兰股份/600854.SH
2021-10-223.373.393.343.380.60%0.00%0.00%2,269,0007,646,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST厦华/600870.SH
2021-10-224.954.954.864.920.41%0.00%0.00%1,987,1009,774,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
惠而浦/600983.SH
2021-10-229.259.889.109.637.24%0.00%0.00%8,479,10080,460,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
日出东方/603366.SH
2021-10-224.945.384.925.134.91%0.00%0.00%37,521,200194,833,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%