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
2022-09-304.854.934.794.81-1.23%-0.64%-3.90%6,860,70033,215,00072%4.84-1.69%4.92-0.85%4.93-0.79%5.01-0.69%-1.02%
深华发A/000020.SZ
2022-09-308.208.357.998.10-7.85%-0.67%-17.33%9,426,00076,867,000153%8.16-7.56%8.84-6.90%9.22-7.08%9.80-4.63%-0.55%
TCL科技/000100.SZ
2022-09-303.633.683.613.630.55%-0.38%-3.43%63,942,500233,025,00089%3.64-0.76%3.67-0.46%3.68-0.76%3.76-1.18%-0.86%
美的集团/000333.SZ
2022-09-3050.1350.5749.3149.31-2.36%-0.80%-4.92%35,563,9001,767,861,000131%49.71-2.19%50.40-1.37%50.73-0.91%51.86-1.28%-0.56%
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
2022-09-304.684.684.304.49-5.67%0.81%2.84%146,362,000651,876,000241%4.45-1.55%4.481.02%4.420.66%4.370.90%0.64%
顺钠股份/000533.SZ
2022-09-303.653.723.613.64-0.27%-0.49%-4.49%8,655,00031,659,00075%3.66-0.95%3.72-1.12%3.75-0.98%3.81-0.47%-0.80%
佛山照明/000541.SZ
2022-09-305.945.955.695.75-2.04%-0.28%-5.86%9,680,50055,822,000100%5.77-2.22%5.89-1.74%5.95-1.47%6.11-0.62%-0.62%
烽火电子/000561.SZ
2022-09-307.317.457.267.30-0.41%-0.65%-7.92%6,276,20046,120,00045%7.35-1.36%7.49-0.99%7.56-2.36%7.93-0.61%-0.49%
格力电器/000651.SZ
2022-09-3032.4532.8232.2032.43-0.37%-0.29%-3.07%24,112,100784,214,00066%32.52-0.60%32.79-0.78%32.95-0.29%33.46-0.83%-0.18%
四川九洲/000801.SZ
2022-09-307.907.917.227.22-9.98%-3.85%-8.45%41,785,900313,765,000101%7.51-6.93%7.88-2.61%7.95-1.56%7.89-0.73%-0.02%
海信家电/000921.SZ
2022-09-3011.1011.3710.9711.210.18%0.10%-2.26%12,641,600141,568,000101%11.20-1.14%11.36-0.73%11.42-0.18%11.47-0.92%-0.73%
ST德豪/002005.SZ
2022-09-301.461.491.441.460.00%-0.21%-1.95%7,301,10010,684,000109%1.46-0.81%1.470.27%1.46-0.48%1.49-1.46%-0.89%
苏 泊 尔/002032.SZ
2022-09-3045.4946.5544.5746.131.43%0.59%1.48%1,948,70089,364,000140%45.860.26%45.910.28%45.670.81%45.46-0.16%-0.19%
华帝股份/002035.SZ
2022-09-305.996.185.876.00-1.96%0.05%0.84%70,692,200423,956,000228%6.00-3.55%6.100.35%6.030.25%5.950.58%0.31%
ST雪莱/002076.SZ
2022-09-302.062.092.012.050.49%0.15%-6.01%8,926,80018,273,00050%2.05-2.06%2.11-0.05%2.09-0.62%2.18-1.31%-1.06%
九阳股份/002242.SZ
2022-09-3015.0915.2714.7414.77-2.51%-1.16%0.58%4,807,90071,843,000105%14.94-1.92%15.060.79%14.870.89%14.690.19%-0.41%
*ST德奥/002260.SZ
2022-06-160.530.560.520.530.00%-1.67%-2.93%34,394,60018,552,000189%0.541.70%0.530.76%0.53-0.19%0.55-1.98%-2.21%
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%
台海核电/002366.SZ
2022-09-305.455.545.345.38-0.74%-0.81%6.72%12,376,50067,136,00085%5.42-0.31%5.441.59%5.272.47%5.040.48%-0.77%
爱仕达/002403.SZ
2022-09-307.828.007.607.98-0.62%2.37%1.51%20,559,300160,251,000241%7.80-6.61%8.07-0.59%7.98-0.39%7.860.05%0.40%
雷科防务/002413.SZ
2022-09-304.744.784.704.72-0.42%-0.19%-5.58%6,491,30030,695,00047%4.73-1.38%4.80-0.81%4.85-1.50%5.00-0.62%-0.76%
毅昌股份/002420.SZ
2022-09-305.785.905.615.61-2.94%-1.42%-5.76%2,240,20012,748,00095%5.69-2.47%5.81-1.49%5.87-1.01%5.95-0.77%-0.90%
兆驰股份/002429.SZ
2022-09-303.323.353.263.26-2.10%-1.18%-3.49%9,371,50030,918,00092%3.30-1.52%3.34-0.63%3.34-0.48%3.38-0.65%-0.80%
*ST圣莱/002473.SZ
2022-06-210.870.870.780.79-8.14%-4.82%-2.83%5,655,7004,692,000118%0.83-4.05%0.840.84%0.830.73%0.810.25%-1.73%
老板电器/002508.SZ
2022-09-3023.0623.5222.8522.93-0.22%-0.88%-2.80%5,535,900128,065,00068%23.13-0.19%23.24-0.48%23.350.04%23.59-1.25%-0.87%
银河电子/002519.SZ
2022-09-304.394.414.324.33-1.14%-0.71%-3.56%9,996,60043,600,00077%4.360.00%4.39-0.90%4.42-0.70%4.49-0.33%-0.74%
万和电气/002543.SZ
2022-09-3012.8313.8812.5613.09-3.61%-0.02%3.40%54,176,500709,328,00096%13.09-5.59%13.990.90%13.471.95%12.661.27%0.58%
奥佳华/002614.SZ
2022-09-306.857.656.757.6510.07%4.54%9.87%14,256,100104,324,000264%7.326.40%7.134.05%7.013.04%6.960.87%-0.56%
长青集团/002616.SZ
2022-09-304.624.674.504.54-2.16%-0.83%-16.79%9,157,40041,927,00031%4.58-2.80%4.78-1.20%4.85-3.26%5.46-3.57%-0.96%
奥马电器/002668.SZ
2022-09-305.455.495.225.22-5.61%-2.30%-6.79%24,357,900130,139,00071%5.34-3.49%5.54-2.50%5.63-0.65%5.60-0.21%1.24%
国盛金控/002670.SZ
2022-09-307.528.127.507.633.11%-1.70%-1.50%27,806,700215,849,000233%7.763.44%7.680.96%7.720.10%7.75-0.19%-0.67%
顺威股份/002676.SZ
2022-09-303.853.863.713.71-3.13%-1.62%-7.11%7,576,90028,574,00061%3.77-1.85%3.86-1.76%3.92-1.21%3.99-0.60%-1.40%
浙江美大/002677.SZ
2022-09-3011.5011.5611.3211.470.26%0.11%-0.85%1,149,20013,166,00060%11.46-1.02%11.630.12%11.550.10%11.57-0.51%-0.48%
奋达科技/002681.SZ
2022-09-303.403.433.353.38-0.88%-0.35%-6.37%9,072,10030,769,00051%3.39-0.91%3.51-1.54%3.56-0.67%3.61-0.72%-1.33%
新宝股份/002705.SZ
2022-09-3017.3518.1217.1017.721.96%0.12%0.94%11,177,400197,834,000169%17.701.16%17.640.56%17.530.76%17.56-0.32%-0.61%
金莱特/002723.SZ
2022-09-3011.4511.5810.8011.11-7.34%0.07%-7.04%16,696,900185,361,000112%11.10-2.30%11.130.58%11.07-1.37%11.95-1.28%-0.83%
融捷健康/300247.SZ
2022-09-303.363.423.273.401.80%1.10%0.21%13,363,70044,946,000104%3.36-0.12%3.390.27%3.37-0.09%3.39-0.27%-0.59%
天银机电/300342.SZ
2022-09-308.158.157.967.97-1.24%-0.71%-7.25%3,018,20024,228,00080%8.03-1.35%8.16-1.40%8.26-1.84%8.59-1.15%-1.57%
汉宇集团/300403.SZ
2022-09-307.007.156.746.75-3.57%-2.41%-10.36%26,169,900181,023,00087%6.92-1.96%7.06-2.43%7.22-1.87%7.53-0.92%-0.79%
厦门象屿/600057.SH
2022-09-308.388.448.308.34-0.24%-0.06%-4.47%7,552,10063,022,00053%8.35-0.77%8.42-0.70%8.49-1.27%8.73-0.43%-0.50%
海信视像/600060.SH
2022-09-3011.0511.2711.0111.13-0.09%-0.10%-0.51%5,689,90063,392,00071%11.14-0.70%11.26-0.45%11.230.14%11.19-0.30%-0.64%
博信股份/600083.SH
2022-09-307.968.117.968.000.00%-0.49%-3.39%683,8005,497,00045%8.040.08%8.06-0.17%8.10-0.99%8.28-1.15%-0.87%
福日电子/600203.SH
2022-09-305.825.875.755.75-0.86%-0.73%-4.68%3,917,10022,689,00062%5.79-1.14%5.88-0.98%5.91-0.76%6.03-0.76%-1.14%
阳光照明/600261.SH
2022-09-303.183.213.133.14-1.26%-0.73%-2.85%4,388,50013,883,00084%3.16-1.22%3.19-0.47%3.20-0.62%3.23-0.52%-0.71%
澳柯玛/600336.SH
2022-09-305.815.905.685.68-4.05%-1.46%-2.61%11,374,50065,557,000117%5.76-2.32%5.920.03%5.87-0.03%5.83-0.12%-0.41%
东方明珠/600637.SH
2022-09-306.126.186.096.120.33%-0.33%-1.88%7,122,40043,734,00082%6.14-0.08%6.15-0.24%6.17-0.42%6.24-0.64%-0.63%
海尔智家/600690.SH
2022-09-3025.0025.1924.6524.77-0.68%-0.47%-1.41%26,770,300666,210,00093%24.89-0.66%25.11-0.60%25.100.27%25.12-0.58%-0.38%
宁波富达/600724.SH
2022-09-303.553.583.523.550.00%0.00%-4.42%2,688,1009,544,00053%3.55-0.87%3.59-0.88%3.63-0.93%3.71-0.91%-0.76%
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
2022-09-302.602.632.592.59-0.77%-0.54%-1.63%21,558,00056,136,00078%2.60-0.95%2.63-0.11%2.63-0.23%2.63-0.30%-0.48%
春兰股份/600854.SH
2022-09-304.784.814.664.71-1.26%-0.51%-4.13%4,265,50020,191,00078%4.73-2.19%4.84-0.88%4.86-0.72%4.91-0.61%-0.74%
退市厦华/600870.SH
2022-06-230.560.630.520.603.45%6.38%0.00%15,500,1008,742,000160%0.56-9.47%0.60-2.12%0.60-2.30%0.602.56%2.94%
惠而浦/600983.SH
2022-09-307.097.146.977.02-0.71%-0.55%-3.52%963,0006,798,00079%7.06-1.56%7.24-0.47%7.24-0.54%7.28-0.36%-0.23%
日出东方/603366.SH
2022-09-3010.4610.559.549.54-10.00%-2.86%-0.15%88,318,900867,412,000115%9.82-7.51%10.530.07%10.251.58%9.551.34%0.84%