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
2022-05-193.663.763.643.769.94%0.64%15.80%13,355,70049,895,000264%3.7412.33%3.436.32%3.365.92%3.255.46%1.18%
潍柴动力/000338.SZ
2022-05-1911.2311.4811.1911.460.17%1.01%4.18%62,486,400708,916,000103%11.35-0.69%11.300.70%11.190.77%11.000.26%-0.31%
万向钱潮/000559.SZ
2022-05-195.505.625.475.55-0.36%-0.07%2.29%15,393,40085,502,000112%5.55-0.38%5.550.25%5.530.47%5.430.63%0.43%
襄阳轴承/000678.SZ
2022-05-194.384.424.334.410.23%0.32%3.18%4,367,00019,196,00079%4.40-0.72%4.390.50%4.350.62%4.270.26%-0.43%
模塑科技/000700.SZ
2022-05-194.494.574.454.550.44%0.78%4.02%12,289,60055,491,00093%4.52-0.99%4.500.56%4.460.75%4.370.39%0.98%
贝瑞基因/000710.SZ
2022-05-1913.0313.3712.9413.25-0.45%1.05%-5.38%9,279,000121,664,00062%13.11-1.54%13.22-2.04%13.53-1.60%14.000.01%-0.69%
航发控制/000738.SZ
2022-05-1925.3926.0825.3926.021.05%1.14%1.72%10,784,600277,457,00075%25.730.16%25.710.22%25.660.14%25.580.55%1.25%
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
2022-05-194.214.284.194.270.47%0.61%1.74%14,709,60062,430,00065%4.24-0.21%4.240.00%4.250.09%4.200.22%0.44%
钱江摩托/000913.SZ
2022-05-1911.3611.5111.1311.42-1.13%0.73%4.88%5,765,80065,367,000109%11.340.14%11.161.12%11.051.45%10.891.01%0.18%
南方汇通/000920.SZ
2022-05-197.447.727.417.670.92%0.71%2.16%4,315,20032,864,000104%7.620.46%7.550.44%7.530.36%7.510.29%0.02%
宗申动力/001696.SZ
2022-05-195.755.815.725.80-0.34%0.62%1.35%3,512,90020,249,00090%5.76-0.83%5.77-0.07%5.770.14%5.720.56%0.14%
中航机电/002013.SZ
2022-05-1910.8811.0610.7611.00-0.36%1.02%2.88%42,474,800462,492,00081%10.89-0.96%10.93-0.31%10.890.64%10.690.55%1.11%
宁波华翔/002048.SZ
2022-05-1913.9814.1013.8614.08-0.64%0.61%4.57%8,116,900113,589,00068%13.99-1.08%14.060.44%13.880.93%13.470.09%-0.46%
万丰奥威/002085.SZ
2022-05-194.724.864.694.861.67%1.36%6.21%19,633,10094,136,00048%4.800.31%4.770.46%4.740.98%4.580.35%2.15%
威海广泰/002111.SZ
2022-05-198.949.128.899.04-1.09%0.28%-4.72%8,524,00076,840,00041%9.02-1.28%9.13-5.63%9.730.12%9.490.24%1.45%
银轮股份/002126.SZ
2022-05-198.598.678.558.65-0.80%0.41%4.03%8,718,10075,103,00080%8.62-0.65%8.590.50%8.520.57%8.320.84%0.38%
永贵电器/300351.SZ
2022-05-1910.5011.3610.5010.972.14%0.41%10.41%11,398,600124,526,000207%10.934.19%10.583.52%10.343.36%9.943.19%1.14%
三一重工/600031.SH
2022-05-1915.8015.9215.5915.91-1.18%1.18%-1.55%89,218,6001,402,898,00097%15.72-2.81%16.02-1.81%16.19-0.30%16.16-0.61%-0.03%
东风科技/600081.SH
2022-05-1910.3210.6810.3210.651.04%0.68%4.41%2,861,90030,273,000131%10.580.55%10.470.99%10.360.96%10.200.85%-0.11%
林海股份/600099.SH
2022-05-197.468.427.427.923.53%-2.40%4.76%14,824,700120,299,000338%8.127.53%7.875.89%7.775.43%7.563.51%0.10%
长春一东/600148.SH
2022-05-1913.7715.5113.6214.885.53%-0.96%6.51%9,693,100145,628,000525%15.029.74%14.548.46%14.328.41%13.978.32%1.37%
东安动力/600178.SH
2022-05-196.026.306.016.241.96%0.61%6.21%7,814,20048,465,000216%6.201.99%6.092.03%6.011.95%5.881.70%0.07%
安源煤业/600397.SH
2022-05-192.862.912.822.90-0.68%0.97%1.47%32,741,80094,030,00069%2.87-0.97%2.90-0.55%2.890.38%2.86-0.49%-1.77%
方大特钢/600507.SH
2022-05-198.098.148.068.14-0.49%0.42%0.27%14,147,800114,679,00065%8.11-0.74%8.13-0.14%8.130.22%8.12-0.62%-0.22%
交运股份/600676.SH
2022-05-194.104.384.084.282.39%0.47%5.76%16,719,60071,231,000147%4.262.77%4.181.58%4.151.57%4.051.07%-1.44%
上海凤凰/600679.SH
2022-05-199.6610.139.6510.072.86%1.05%5.52%4,748,00047,313,000178%9.971.85%9.811.89%9.701.44%9.541.01%0.04%
中船防务/600685.SH
2022-05-1914.7014.9614.5414.92-0.47%1.13%-0.15%3,722,60054,921,00096%14.75-1.44%14.83-0.70%14.90-0.28%14.94-0.29%-0.08%
湖南天雁/600698.SH
2022-05-195.325.785.085.11-3.04%-5.27%5.45%125,159,800675,088,000225%5.397.64%5.152.63%5.033.28%4.853.84%2.39%
一汽富维/600742.SH
2022-05-198.848.968.738.921.71%0.70%4.49%13,011,100115,253,000170%8.860.81%8.780.95%8.711.00%8.540.97%0.17%
中路股份/600818.SH
2022-05-1917.1918.4616.8717.661.79%-0.46%3.60%4,374,90077,615,000147%17.741.90%17.591.12%17.520.52%17.051.65%-0.15%
声光电科/600877.SH
2022-05-1910.1610.4410.0610.26-0.10%0.18%5.84%7,400,90075,797,000121%10.240.56%10.131.15%10.011.38%9.691.06%-0.01%
康尼机电/603111.SH
2022-05-194.354.644.314.543.18%0.51%2.41%13,779,40062,242,000126%4.520.27%4.481.38%4.40-1.08%4.430.48%-0.05%
福达股份/603166.SH
2022-05-197.327.567.127.5610.04%0.60%10.32%33,211,200249,567,000234%7.528.40%7.183.44%7.033.34%6.852.81%-0.20%
隆鑫通用/603766.SH
2022-05-194.664.754.584.68-0.85%0.80%3.98%20,132,40093,469,000122%4.64-1.65%4.660.52%4.620.90%4.500.90%0.23%