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
2022-05-204.824.904.794.881.88%0.72%4.30%9,661,50046,812,000127%4.852.13%4.781.29%4.740.87%4.680.91%0.16%
深华发A/000020.SZ
2022-05-208.458.598.388.41-0.24%-0.23%1.66%752,6006,344,00086%8.430.31%8.410.91%8.350.07%8.270.52%0.20%
TCL科技/000100.SZ
2022-05-204.304.604.294.463.96%-0.07%4.84%326,590,7001,457,492,000206%4.465.83%4.363.56%4.322.44%4.251.38%-0.05%
美的集团/000333.SZ
2022-05-2055.9057.1255.3656.901.93%0.77%0.76%26,608,5001,502,432,000104%56.461.35%56.26-0.30%56.50-0.11%56.47-0.24%0.17%
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
2022-05-203.493.523.473.500.29%0.20%3.28%20,622,80072,030,00083%3.491.33%3.470.58%3.460.82%3.390.53%-0.15%
顺钠股份/000533.SZ
2022-05-203.333.393.313.371.20%0.63%4.72%14,871,80049,806,000102%3.351.92%3.301.48%3.260.84%3.221.00%0.64%
佛山照明/000541.SZ
2022-05-204.845.014.835.014.59%1.23%4.64%6,642,50032,876,000273%4.953.88%4.882.37%4.851.91%4.791.53%0.19%
烽火电子/000561.SZ
2022-05-206.496.656.466.602.01%0.49%3.08%3,968,10026,061,000126%6.571.70%6.510.74%6.480.61%6.400.71%-0.42%
格力电器/000651.SZ
2022-05-2032.8633.3332.8033.231.56%0.29%-0.06%40,834,3001,353,043,000116%33.141.59%32.94-0.03%33.12-0.24%33.25-0.30%0.40%
四川九洲/000801.SZ
2022-05-206.546.706.446.621.38%0.38%1.81%10,763,80070,987,00079%6.601.38%6.580.72%6.620.00%6.500.59%1.24%
海信家电/000921.SZ
2022-05-2011.5912.7311.5412.7310.03%4.21%6.99%20,507,700250,531,000197%12.226.64%11.911.60%11.970.59%11.900.77%0.20%
ST德豪/002005.SZ
2022-05-201.541.551.491.50-0.66%-0.92%6.38%13,142,40019,900,000132%1.511.27%1.493.18%1.452.04%1.411.66%1.05%
苏 泊 尔/002032.SZ
2022-05-2054.9658.0054.8757.513.98%0.84%6.09%1,697,00096,779,000107%57.033.59%55.911.68%55.551.39%54.211.35%0.16%
华帝股份/002035.SZ
2022-05-205.495.495.405.42-0.37%-0.02%-0.61%8,812,70047,772,000106%5.420.43%5.43-0.20%5.47-0.20%5.450.04%0.57%
ST雪莱/002076.SZ
2022-05-201.491.511.461.480.68%0.14%5.49%9,652,60014,270,00092%1.481.58%1.451.54%1.431.41%1.401.59%0.96%
九阳股份/002242.SZ
2022-05-2015.0015.9414.9315.836.10%2.00%3.88%11,972,600185,798,000150%15.524.97%15.232.29%15.161.14%15.24-0.16%0.15%
*ST德奥/002260.SZ
2022-05-200.890.890.890.89-10.10%-0.22%-6.02%389,100347,000646%0.89-10.44%0.93-9.11%0.93-9.76%0.95-12.07%-10.46%
禾盛新材/002290.SZ
2022-05-206.536.556.406.450.31%0.02%1.94%1,065,2006,870,00087%6.450.22%6.420.82%6.380.43%6.330.48%0.20%
台海核电/002366.SZ
2022-05-203.363.363.363.365.00%0.00%14.32%1,187,7003,991,0006%3.366.87%3.052.18%2.971.37%2.94-0.03%-4.58%
爱仕达/002403.SZ
2022-05-207.487.597.407.44-0.67%-0.41%-4.39%8,967,50066,994,00047%7.471.25%7.45-1.04%7.60-1.49%7.78-1.02%-1.08%
雷科防务/002413.SZ
2022-05-204.904.954.864.900.20%-0.02%0.82%9,776,20047,917,00087%4.900.62%4.890.54%4.870.27%4.860.64%0.65%
毅昌股份/002420.SZ
2022-05-205.846.165.846.043.07%0.65%5.85%8,031,10048,195,000122%6.002.93%5.920.53%5.880.98%5.711.53%1.36%
兆驰股份/002429.SZ
2022-05-203.423.493.413.482.05%0.67%3.57%21,618,20074,726,000128%3.462.40%3.421.12%3.400.56%3.360.81%0.34%
*ST圣莱/002473.SZ
2022-04-295.195.195.195.19-4.95%0.00%-28.67%344,5001,788,00090%5.19-5.05%5.36-6.14%5.52-8.77%7.28-7.04%-4.25%
老板电器/002508.SZ
2022-05-2029.8931.2729.7330.843.21%0.56%5.18%7,263,300222,743,000116%30.673.73%30.031.41%29.961.16%29.320.48%-0.02%
银河电子/002519.SZ
2022-05-203.903.963.853.941.29%0.87%4.56%5,879,30022,967,000105%3.910.77%3.880.88%3.850.79%3.770.64%0.12%
万和电气/002543.SZ
2022-05-206.826.956.806.941.61%0.62%2.30%1,967,10013,568,00095%6.901.82%6.830.77%6.810.35%6.780.28%0.57%
奥佳华/002614.SZ
2022-05-208.328.388.268.320.24%0.18%-0.48%10,965,70091,066,00084%8.31-0.12%8.290.47%8.27-0.18%8.360.00%-0.19%
长青集团/002616.SZ
2022-05-204.674.694.614.63-0.43%-0.41%-5.80%4,148,80019,286,00032%4.650.54%4.650.04%4.69-1.37%4.920.49%0.94%
奥马电器/002668.SZ
2022-05-204.194.414.164.415.00%1.19%3.57%7,024,40030,614,000209%4.364.31%4.291.71%4.281.04%4.260.73%-0.01%
国盛金控/002670.SZ
2022-05-209.479.929.479.611.16%-0.84%6.14%53,611,600519,562,000109%9.692.57%9.611.78%9.401.36%9.051.91%0.14%
顺威股份/002676.SZ
2022-05-203.443.513.403.502.04%1.04%3.28%8,492,70029,419,000163%3.462.52%3.411.31%3.400.89%3.390.53%0.18%
浙江美大/002677.SZ
2022-05-2013.5013.6913.4113.692.39%0.65%-1.42%3,524,40047,937,00093%13.601.90%13.510.63%13.530.07%13.89-0.32%-0.08%
奋达科技/002681.SZ
2022-05-203.343.373.273.290.61%-0.30%2.46%20,620,60068,048,000134%3.302.17%3.290.86%3.260.56%3.210.82%0.94%
新宝股份/002705.SZ
2022-05-2017.7018.4017.5318.324.69%1.11%2.78%12,959,900234,802,000114%18.125.02%17.721.75%17.670.18%17.820.44%0.90%
金莱特/002723.SZ
2022-05-2017.3018.0817.2218.075.67%1.83%12.77%9,150,600162,377,000174%17.755.21%17.153.74%16.592.52%16.022.78%1.53%
融捷健康/300247.SZ
2022-05-203.173.233.133.211.58%0.75%2.69%17,996,90057,330,000122%3.191.92%3.151.16%3.140.48%3.130.35%-0.11%
天银机电/300342.SZ
2022-05-208.568.668.508.550.35%-0.31%1.28%6,152,90052,771,000129%8.581.31%8.501.29%8.460.54%8.440.58%0.32%
汉宇集团/300403.SZ
2022-05-204.874.874.824.850.41%0.12%-0.21%2,829,30013,706,00069%4.841.28%4.820.44%4.83-0.25%4.860.19%0.34%
厦门象屿/600057.SH
2022-05-209.119.179.009.130.88%0.26%3.22%18,308,300166,709,00068%9.111.52%9.01-0.48%9.100.73%8.850.58%0.24%
海信视像/600060.SH
2022-05-2011.4611.9811.4211.903.93%1.22%3.84%10,594,800124,555,000145%11.763.14%11.581.79%11.511.01%11.460.72%1.06%
*ST博信/600083.SH
2022-05-2010.0010.499.9410.434.40%1.02%9.23%4,065,30041,973,000138%10.334.17%10.062.80%9.933.88%9.550.91%-0.72%
福日电子/600203.SH
2022-05-207.207.277.167.261.54%0.51%2.77%2,977,50021,507,000100%7.221.48%7.150.79%7.130.34%7.061.26%0.97%
阳光照明/600261.SH
2022-05-203.423.453.413.440.58%0.23%1.78%4,602,50015,794,000110%3.430.94%3.410.68%3.400.24%3.380.54%0.10%
澳柯玛/600336.SH
2022-05-207.277.637.257.574.13%1.00%1.64%51,230,500383,997,00095%7.503.15%7.400.22%7.42-0.11%7.450.43%0.99%
东方明珠/600637.SH
2022-05-207.077.137.057.120.99%0.27%1.06%8,690,30061,707,00076%7.101.54%7.060.11%7.08-0.11%7.050.37%-0.03%
海尔智家/600690.SH
2022-05-2025.2926.3025.2426.083.12%0.28%1.76%39,248,8001,020,792,000141%26.012.88%25.710.39%25.730.36%25.630.21%0.35%
宁波富达/600724.SH
2022-05-204.494.574.454.530.44%0.67%-5.43%17,149,60077,170,00044%4.500.76%4.48-2.29%4.64-2.19%4.790.38%0.89%
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
2022-05-202.742.772.742.770.73%0.47%2.44%33,684,30092,884,00091%2.761.25%2.730.74%2.720.30%2.700.37%0.14%
春兰股份/600854.SH
2022-05-206.766.886.606.64-1.04%-1.19%2.44%32,801,300220,439,00062%6.72-0.99%6.81-0.28%6.75-0.02%6.480.59%0.62%
*ST厦华/600870.SH
2022-04-293.553.553.553.55-5.08%0.00%-23.14%491,5001,745,00024%3.55-5.18%3.73-5.77%4.01-9.33%4.62-0.84%-0.12%
惠而浦/600983.SH
2022-05-207.667.857.617.801.96%0.53%3.97%764,4005,931,000116%7.763.14%7.591.43%7.560.72%7.500.70%0.34%
日出东方/603366.SH
2022-05-204.374.684.374.473.00%-0.86%2.29%16,221,10073,143,000122%4.515.13%4.422.39%4.38-0.66%4.370.55%0.82%