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
深中华A/000017.SZ
2021-10-223.433.473.353.35-2.62%-1.50%-4.83%1,880,6006,396,00095%3.40-2.05%3.46-1.43%3.49-0.94%3.52-0.62%-0.49%
潍柴动力/000338.SZ
2021-10-2216.5916.9316.5316.811.66%0.45%0.34%46,812,800783,400,000101%16.741.73%16.72-0.35%16.73-0.01%16.75-0.30%-0.61%
万向钱潮/000559.SZ
2021-10-225.725.735.615.62-1.40%-0.76%-0.72%15,681,40088,809,00090%5.66-0.98%5.68-0.19%5.690.12%5.66-0.26%-0.85%
襄阳轴承/000678.SZ
2021-10-224.624.654.584.60-0.65%-0.22%-4.23%1,943,1008,957,00080%4.61-0.73%4.65-1.02%4.70-0.76%4.80-0.56%-0.21%
模塑科技/000700.SZ
2021-10-224.704.714.584.62-1.70%0.02%-4.39%9,642,00044,532,00076%4.62-1.54%4.69-0.97%4.69-1.16%4.83-0.82%-0.65%
贝瑞基因/000710.SZ
2021-10-2220.0120.4820.0120.170.00%-0.60%-4.40%1,621,00032,894,00062%20.29-0.01%20.320.06%20.27-1.56%21.10-0.64%-0.71%
航发控制/000738.SZ
2021-10-2228.2128.4927.1727.891.42%-0.06%3.73%33,569,300936,785,000122%27.911.06%27.870.00%27.720.75%26.891.03%0.42%
斯太退/000760.SZ
2021-07-220.270.280.250.26-3.70%-3.70%-5.11%64,362,30017,375,000148%0.27-0.74%0.27-0.73%0.28-2.83%0.270.00%0.61%
湖北能源/000883.SZ
2021-10-225.055.074.804.81-4.75%-1.88%-5.48%73,701,800361,254,00084%4.90-3.35%5.04-0.51%5.010.12%5.09-2.51%-1.24%
钱江摩托/000913.SZ
2021-10-2214.2414.4314.1214.15-0.63%-0.79%0.49%2,540,80036,236,00074%14.26-0.43%14.280.25%14.190.41%14.080.56%0.24%
南方汇通/000920.SZ
2021-10-228.728.788.388.46-2.42%-1.09%-2.62%8,030,70068,684,000100%8.55-2.37%8.74-1.00%8.75-0.25%8.69-0.83%-2.25%
宗申动力/001696.SZ
2021-10-226.646.666.536.54-1.51%-0.58%-1.65%4,914,50032,328,00090%6.58-1.04%6.60-0.18%6.59-0.08%6.65-0.38%-0.62%
中航机电/002013.SZ
2021-10-2214.3614.4814.1814.21-0.98%-0.71%2.46%33,895,000485,055,00071%14.31-0.67%14.370.37%14.280.45%13.871.09%0.22%
宁波华翔/002048.SZ
2021-10-2223.9724.0923.0023.15-3.42%-0.74%-2.40%21,692,400505,918,000118%23.32-2.75%23.93-1.31%24.06-0.54%23.720.55%0.84%
万丰奥威/002085.SZ
2021-10-225.395.435.305.41-0.18%0.69%-1.90%12,105,40065,047,00079%5.37-1.49%5.44-0.75%5.47-0.65%5.52-0.60%-0.78%
威海广泰/002111.SZ
2021-10-2213.1013.1012.7812.83-1.53%-0.66%-5.26%4,317,80055,764,000126%12.92-1.41%13.17-1.38%13.28-1.29%13.54-0.88%-0.23%
银轮股份/002126.SZ
2021-10-2210.2810.3510.1410.260.00%-0.07%0.20%5,815,60059,709,00071%10.27-0.12%10.29-0.47%10.34-0.35%10.240.11%-0.33%
永贵电器/300351.SZ
2021-10-228.848.878.558.60-2.71%-0.61%-2.80%2,145,20018,562,000102%8.65-2.40%8.91-1.11%8.93-0.24%8.85-0.36%-0.76%
三一重工/600031.SH
2021-10-2224.4225.5024.4225.162.44%0.70%0.13%144,645,3003,614,039,000153%24.991.54%24.820.12%24.84-0.10%25.13-0.51%-0.28%
东风科技/600081.SH
2021-10-2212.3012.3612.1012.12-1.46%-0.70%-1.74%1,721,30021,010,00083%12.21-1.60%12.42-0.27%12.39-0.11%12.34-0.06%-0.34%
林海股份/600099.SH
2021-10-227.387.497.247.33-0.81%-0.35%-2.98%2,363,10017,382,00065%7.36-1.25%7.46-1.80%7.58-1.07%7.560.03%0.46%
长春一东/600148.SH
2021-10-2212.1812.2612.0012.01-1.15%-0.83%-1.85%415,7005,034,00099%12.11-0.58%12.18-0.52%12.20-0.19%12.24-0.13%-0.20%
东安动力/600178.SH
2021-10-227.257.417.227.280.28%-0.23%-1.29%2,981,20021,754,00083%7.30-0.03%7.34-0.81%7.38-0.16%7.38-0.05%-0.46%
安源煤业/600397.SH
2021-10-223.893.983.593.60-8.40%-4.26%0.25%116,372,600437,599,000199%3.76-1.70%3.711.23%3.672.15%3.591.53%0.30%
方大特钢/600507.SH
2021-10-228.228.227.847.88-4.25%-1.34%-0.18%41,622,100332,453,000116%7.99-4.04%8.16-0.11%8.070.37%7.890.04%-0.64%
交运股份/600676.SH
2021-10-224.134.164.004.05-1.94%-0.20%-2.92%6,384,50025,911,000229%4.06-2.15%4.10-1.52%4.12-1.22%4.17-0.83%-0.07%
上海凤凰/600679.SH
2021-10-2211.4011.4311.2011.390.09%0.67%0.55%1,530,20017,312,000102%11.310.67%11.28-0.04%11.30-0.10%11.33-0.14%0.10%
中船防务/600685.SH
2021-10-2220.2320.5920.1620.280.00%-0.48%-0.92%5,505,000112,174,00094%20.380.12%20.360.07%20.360.01%20.47-0.56%-0.46%
湖南天雁/600698.SH
2021-10-223.073.083.003.01-1.95%-0.50%-4.90%7,507,10022,707,00086%3.03-1.75%3.07-1.41%3.11-0.74%3.17-0.97%-0.74%
一汽富维/600742.SH
2021-10-229.239.259.129.13-0.98%-0.35%-2.57%3,999,50036,645,00061%9.16-1.06%9.26-0.51%9.29-0.65%9.37-0.01%-0.07%
中路股份/600818.SH
2021-10-228.268.328.118.19-0.61%0.04%-3.31%1,016,1008,319,00072%8.19-1.45%8.30-0.99%8.37-0.65%8.47-0.48%-0.56%
电能股份/600877.SH
2021-10-2215.8116.2915.7415.930.19%-0.57%0.40%7,084,500113,502,00087%16.02-0.19%16.20-0.89%16.120.46%15.870.25%0.30%
康尼机电/603111.SH
2021-10-225.125.165.085.09-1.17%-0.59%-2.73%2,379,00012,181,00086%5.12-1.03%5.17-1.02%5.21-0.71%5.23-0.49%-0.45%
福达股份/603166.SH
2021-10-227.727.807.567.56-2.07%-1.23%-4.09%3,158,20024,174,000102%7.65-1.20%7.74-1.12%7.82-0.80%7.88-0.81%-0.82%
隆鑫通用/603766.SH
2021-10-224.644.664.474.48-3.03%-1.28%-5.49%24,077,200109,264,00070%4.54-2.89%4.63-1.41%4.69-0.81%4.74-0.23%0.55%