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
2022-09-303.974.083.713.76-5.29%-1.80%-11.82%15,264,70058,441,00075%3.83-6.95%4.06-3.47%4.19-3.45%4.26-0.70%0.09%
潍柴动力/000338.SZ
2022-09-309.599.739.589.620.21%-0.48%-5.09%28,145,800272,062,000100%9.67-0.30%9.79-1.01%9.90-1.07%10.14-1.56%-1.15%
万向钱潮/000559.SZ
2022-09-304.964.994.924.92-1.01%-0.65%-2.69%6,905,90034,195,00076%4.95-0.32%4.98-0.48%5.00-0.44%5.06-0.39%-0.67%
襄阳轴承/000678.SZ
2022-09-305.825.835.425.43-6.70%-2.32%-21.33%26,707,100148,457,00055%5.56-6.78%5.98-6.18%6.29-4.76%6.90-1.03%0.56%
模塑科技/000700.SZ
2022-09-304.594.644.494.58-1.29%0.44%-4.98%8,792,00040,091,00082%4.56-1.47%4.64-1.49%4.69-1.28%4.82-1.01%-1.29%
贝瑞基因/000710.SZ
2022-09-3011.2511.5211.2111.360.98%-0.21%0.17%4,235,10048,211,000113%11.380.65%11.320.88%11.210.11%11.34-0.65%-0.99%
航发控制/000738.SZ
2022-09-3025.9925.9925.0225.12-3.38%-0.94%-8.19%8,039,800203,878,00067%25.36-2.97%26.14-2.05%26.65-2.75%27.36-1.37%-0.22%
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
2022-09-304.344.434.334.390.69%0.30%-2.98%12,988,20056,852,00061%4.380.18%4.38-0.61%4.42-0.92%4.53-0.66%-1.10%
钱江摩托/000913.SZ
2022-09-3023.7023.7722.1022.50-4.90%-0.97%-8.07%12,525,700284,582,000190%22.72-4.99%23.74-3.89%24.18-2.47%24.48-1.94%-0.85%
南方汇通/000920.SZ
2022-09-307.968.787.858.7810.03%5.04%8.56%19,678,300164,495,000371%8.363.52%8.223.33%8.142.88%8.091.71%-0.69%
宗申动力/001696.SZ
2022-09-306.086.105.965.96-1.97%-0.95%-5.64%7,196,10043,301,00075%6.02-1.30%6.11-1.39%6.19-1.20%6.32-0.86%-1.12%
中航机电/002013.SZ
2022-09-3011.6711.6711.3111.34-2.83%-0.80%-5.02%37,297,500426,362,00088%11.43-3.05%11.69-0.99%11.76-1.54%11.94-0.64%-0.03%
宁波华翔/002048.SZ
2022-09-3012.2012.2312.0312.10-0.58%-0.07%-3.99%4,476,20054,200,00071%12.11-1.47%12.26-1.00%12.38-0.88%12.60-0.31%-0.62%
万丰奥威/002085.SZ
2022-09-305.545.545.305.31-4.32%-1.23%-4.99%17,351,40093,287,00085%5.38-2.52%5.49-2.05%5.58-0.73%5.59-0.23%-0.63%
威海广泰/002111.SZ
2022-09-307.917.987.837.87-0.51%-0.40%-5.32%1,590,30012,566,00047%7.90-0.98%8.02-0.87%8.13-1.55%8.31-1.48%-0.69%
银轮股份/002126.SZ
2022-09-3012.8813.0212.3312.33-5.81%-1.68%-1.62%18,795,900235,720,00071%12.54-3.58%12.84-0.12%12.810.40%12.530.56%-0.10%
永贵电器/300351.SZ
2022-09-3013.9714.7313.8513.87-0.86%-2.39%-3.20%10,129,900143,943,000112%14.212.24%14.11-0.84%14.310.08%14.33-0.22%-1.06%
三一重工/600031.SH
2022-09-3013.8614.0713.8513.880.22%-0.62%-4.49%45,252,800632,010,00073%13.970.09%14.04-0.52%14.11-0.73%14.53-1.16%-0.90%
东风科技/600081.SH
2022-09-309.9910.019.839.87-1.10%-0.29%-4.80%1,082,20010,713,00067%9.90-1.36%10.05-1.07%10.13-1.03%10.37-0.67%-0.71%
林海股份/600099.SH
2022-09-307.857.907.707.72-2.03%-0.75%-5.78%2,319,40018,040,00087%7.78-2.18%7.93-1.38%7.98-1.26%8.19-0.81%-0.83%
长春一东/600148.SH
2022-09-3013.0013.6212.6513.250.68%0.90%0.18%1,824,60023,960,000126%13.13-1.21%13.150.33%13.06-0.37%13.23-0.16%-0.48%
东安动力/600178.SH
2022-09-306.096.105.965.96-1.65%-0.75%-6.20%2,454,80014,741,00069%6.01-1.75%6.12-1.37%6.19-1.32%6.35-0.80%-0.82%
安源煤业/600397.SH
2022-09-303.603.723.533.61-1.63%-0.66%0.42%57,992,800210,725,00076%3.63-0.98%3.650.55%3.61-0.06%3.600.64%0.22%
方大特钢/600507.SH
2022-09-306.016.066.006.030.33%0.00%-1.23%6,280,00037,868,00063%6.030.00%6.04-0.10%6.05-0.48%6.11-0.41%-0.46%
交运股份/600676.SH
2022-09-303.603.643.573.620.28%0.36%-3.60%2,463,6008,887,00069%3.61-1.23%3.65-0.79%3.68-0.86%3.76-0.85%-0.62%
上海凤凰/600679.SH
2022-09-308.748.798.678.73-0.80%0.22%-2.76%645,6005,624,00069%8.71-1.63%8.86-0.84%8.88-0.68%8.98-0.58%-0.37%
中船防务/600685.SH
2022-09-3022.6922.7921.5121.56-5.85%-2.01%-6.13%10,810,600237,858,00072%22.00-3.66%22.52-0.29%22.64-1.95%22.97-0.06%0.26%
湖南天雁/600698.SH
2022-09-304.854.854.604.61-4.55%-1.26%-10.97%22,131,800103,327,00058%4.67-4.03%4.89-4.02%5.04-2.29%5.18-0.46%0.40%
一汽富维/600742.SH
2022-09-308.028.087.877.89-1.87%-0.55%-4.44%6,895,40054,705,000160%7.93-1.94%8.03-1.36%8.08-1.48%8.26-1.41%-0.89%
中路股份/600818.SH
2022-09-3030.2031.7729.2031.685.25%2.88%7.22%6,742,800207,630,000106%30.791.50%30.86-0.52%30.710.84%29.550.52%-0.27%
声光电科/600877.SH
2022-09-3013.2513.2912.6812.75-3.77%-1.31%-3.55%6,498,20083,951,00078%12.92-2.85%13.16-1.60%13.24-0.62%13.220.46%-0.76%
康尼机电/603111.SH
2022-09-304.194.194.104.12-1.20%-0.29%-5.11%3,127,40012,921,000114%4.13-1.34%4.18-1.44%4.24-1.51%4.34-1.09%-0.73%
福达股份/603166.SH
2022-09-306.206.276.156.18-1.12%-0.40%-5.66%2,439,10015,135,00064%6.21-1.07%6.30-1.07%6.37-1.24%6.55-0.88%-1.04%
隆鑫通用/603766.SH
2022-09-304.524.634.454.510.22%-0.31%-9.22%20,093,40090,912,00064%4.52-1.52%4.68-2.52%4.80-2.08%4.97-1.06%-0.47%