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
神城A退/000018.SZ
2020-01-060.270.280.260.270.00%-1.10%0.00%58,571,80016,001,000127%0.270.74%0.270.74%0.27-0.74%0.270.37%0.61%
深纺织A/000045.SZ
2021-10-228.588.728.578.610.12%-0.28%-7.64%3,112,60026,874,00040%8.630.09%8.65-0.16%8.71-2.54%9.32-1.09%-0.19%
常山北明/000158.SZ
2021-10-227.257.417.167.16-1.24%-1.63%-2.03%26,730,200194,558,00081%7.28-0.94%7.340.21%7.280.65%7.31-0.63%-0.59%
东方盛虹/000301.SZ
2021-10-2228.5429.5827.0128.14-1.57%-0.91%6.59%42,543,3001,208,103,00087%28.40-0.63%28.740.61%28.281.98%26.400.59%-1.68%
锦龙股份/000712.SZ
2021-10-2216.0016.1615.8015.90-1.67%-0.39%1.08%9,162,400146,260,000137%15.96-1.68%16.070.30%15.940.71%15.730.38%-0.17%
鲁 泰A/000726.SZ
2021-10-226.166.166.036.06-1.62%-0.33%-0.67%3,714,10022,580,00077%6.08-1.22%6.13-0.47%6.130.23%6.10-0.13%0.07%
甘咨询/000779.SZ
2021-10-228.388.438.308.31-0.84%-0.56%-1.67%459,0003,836,000106%8.36-0.32%8.40-0.52%8.42-0.23%8.45-0.22%-0.16%
北清环能/000803.SZ
2021-10-2218.5518.5517.3517.58-2.66%-0.48%0.87%5,096,10090,019,000104%17.66-3.39%18.24-0.72%18.101.01%17.431.46%0.51%
铁岭新城/000809.SZ
2021-10-223.103.192.962.98-4.79%-2.42%-10.67%33,378,900101,936,00075%3.05-3.02%3.17-4.11%3.33-1.95%3.340.00%1.84%
创维数字/000810.SZ
2021-10-227.137.147.027.02-1.40%-0.88%-1.10%3,952,90027,995,000110%7.08-0.46%7.09-0.18%7.10-0.03%7.100.10%-0.55%
德展健康/000813.SZ
2021-10-223.743.763.683.72-0.80%0.00%-5.30%8,796,80032,721,00065%3.72-1.35%3.79-1.02%3.83-0.93%3.93-0.78%-0.71%
华茂股份/000850.SZ
2021-10-224.154.153.994.00-3.85%-1.38%-3.05%10,885,60044,156,00072%4.06-2.19%4.09-0.70%4.120.22%4.13-0.43%0.16%
ST高升/000971.SZ
2021-10-222.242.302.232.260.00%0.00%-1.40%4,505,00010,182,00078%2.26-0.57%2.28-2.15%2.320.04%2.29-0.13%0.05%
华铁股份/000976.SZ
2021-10-225.295.325.225.23-1.13%-0.61%-0.10%12,846,50067,598,000174%5.26-0.23%5.260.11%5.250.25%5.240.02%-0.30%
中银绒业/000982.SZ
2021-10-222.552.582.542.550.00%-0.43%-1.24%48,201,000123,426,00060%2.560.00%2.58-1.08%2.610.15%2.58-0.46%-0.79%
协鑫能科/002015.SZ
2021-10-2213.3513.3712.9513.01-2.69%-0.72%-0.57%10,493,400137,503,00072%13.10-2.44%13.46-1.49%13.440.61%13.080.07%-1.21%
旺能环境/002034.SZ
2021-10-2217.0817.2916.5616.61-3.15%-1.44%-5.66%6,995,100117,880,00075%16.85-1.89%17.08-0.53%17.07-0.40%17.61-3.00%-1.95%
联创电子/002036.SZ
2021-10-2217.6017.8016.9317.00-1.28%-0.90%-4.34%26,997,800463,149,00085%17.16-3.66%17.91-1.38%17.99-0.69%17.770.05%0.88%
华孚时尚/002042.SZ
2021-10-224.594.624.484.49-2.18%-1.21%-5.93%16,412,70074,602,00055%4.55-1.65%4.62-1.45%4.70-0.89%4.77-0.40%-0.17%
众和退/002070.SZ
2019-07-080.660.720.610.719.23%3.95%15.82%49,522,40033,822,000274%0.6810.34%0.657.12%0.636.20%0.616.42%1.02%
*ST凯瑞/002072.SZ
2021-10-225.655.805.635.710.35%-0.40%-4.63%1,406,0008,060,00051%5.73-1.19%5.82-3.53%6.01-0.25%5.99-0.07%0.40%
新野纺织/002087.SZ
2021-10-223.423.453.383.38-1.74%-0.91%-4.60%8,713,20029,722,00048%3.41-1.22%3.44-1.32%3.51-0.62%3.54-0.48%0.13%
南极电商/002127.SZ
2021-10-227.607.987.427.42-3.64%-3.45%2.16%120,617,500926,924,000146%7.691.78%7.521.72%7.421.32%7.261.41%0.63%
宏达高科/002144.SZ
2021-10-229.209.209.059.06-1.20%-0.59%-4.39%1,806,80016,468,00080%9.11-0.58%9.19-0.95%9.27-0.79%9.48-0.80%-0.58%
延华智能/002178.SZ
2021-10-223.773.853.533.54-4.32%-2.96%-5.90%15,347,80055,994,00096%3.65-2.02%3.72-1.77%3.77-0.79%3.76-0.21%0.06%
如意集团/002193.SZ
2021-10-225.235.245.105.15-1.34%-0.29%-4.58%1,168,0006,033,00099%5.17-1.05%5.25-1.48%5.30-1.01%5.40-0.83%-0.25%
联发股份/002394.SZ
2021-10-227.717.727.617.62-0.52%-0.21%-2.81%1,116,0008,522,00083%7.64-0.65%7.68-0.45%7.70-0.40%7.84-0.95%-0.18%
嘉欣丝绸/002404.SZ
2021-10-225.825.845.755.78-0.69%-0.16%-1.73%2,245,80013,002,00085%5.79-0.72%5.83-0.70%5.87-0.34%5.88-0.34%-0.28%
旷达科技/002516.SZ
2021-10-225.505.645.385.40-5.76%-1.64%-2.17%38,272,200210,097,000220%5.49-6.49%5.71-0.77%5.64-0.21%5.520.53%0.85%
恺英网络/002517.SZ
2021-10-224.594.594.514.53-1.09%-0.33%3.07%33,372,000151,679,000104%4.55-0.55%4.530.87%4.480.92%4.400.41%-0.39%
兴业科技/002674.SZ
2021-10-2211.3211.3211.0511.12-0.89%-0.21%-4.01%2,202,40024,541,00084%11.14-1.47%11.27-1.08%11.38-0.86%11.59-0.42%-0.10%
浙江富润/600070.SH
2021-10-227.077.187.047.070.00%-0.34%-5.68%2,721,40019,305,00060%7.09-0.80%7.18-1.37%7.29-0.83%7.50-0.47%-0.05%
维科技术/600152.SH
2021-10-227.597.617.427.44-1.98%-0.73%-0.60%2,142,20016,055,00071%7.50-1.49%7.61-0.51%7.590.16%7.490.27%0.09%
华升股份/600156.SH
2021-10-224.044.043.853.90-3.70%-0.69%-5.16%4,258,50016,724,000151%3.93-3.63%4.02-2.64%4.07-1.69%4.11-0.84%-0.10%
金鹰股份/600232.SH
2021-10-224.924.994.914.960.00%0.32%-1.20%1,347,8006,663,00099%4.94-0.10%4.95-0.22%4.97-0.34%5.02-0.24%-0.23%
嘉化能源/600273.SH
2021-10-2210.5810.5810.0610.08-4.64%-1.76%-3.95%34,131,500350,232,000114%10.26-3.09%10.40-1.01%10.43-0.12%10.49-0.55%-1.54%
三房巷/600370.SH
2021-10-223.043.052.982.99-1.32%-0.30%-4.07%7,991,20023,963,00063%3.00-1.54%3.03-0.62%3.04-0.30%3.12-1.61%-1.36%
海澜之家/600398.SH
2021-10-226.977.076.937.061.44%0.63%-0.07%9,182,50064,421,00082%7.020.78%6.980.12%6.990.07%7.07-0.37%-0.24%
华纺股份/600448.SH
2021-10-223.163.173.133.15-0.63%0.06%-2.90%6,480,20020,402,00089%3.15-0.85%3.18-1.06%3.21-0.56%3.24-0.52%-0.08%
福能股份/600483.SH
2021-10-2215.3915.6014.6214.68-4.24%-1.62%-0.37%15,028,600224,245,00047%14.92-3.01%15.280.06%15.180.68%14.74-1.48%-2.10%
凤竹纺织/600493.SH
2021-10-225.305.355.155.23-0.57%-0.30%-0.30%4,734,60024,839,00082%5.25-1.11%5.30-1.16%5.330.23%5.250.23%0.17%
黑牡丹/600510.SH
2021-10-227.757.937.577.65-1.29%-0.88%0.59%9,897,90076,391,000164%7.720.17%7.680.66%7.650.41%7.61-0.07%-0.70%
申达股份/600626.SH
2021-10-223.863.883.753.80-1.55%-0.03%-3.46%7,615,10028,943,000156%3.80-2.11%3.87-2.37%3.91-0.79%3.94-0.88%-0.59%
龙头股份/600630.SH
2021-10-225.155.155.065.08-0.97%-0.16%-3.22%2,447,30012,453,00091%5.09-0.64%5.12-0.87%5.17-0.62%5.25-0.47%-0.14%
中源协和/600645.SH
2021-10-2221.1922.1121.0621.522.23%-0.80%-3.54%9,193,600199,436,000119%21.692.81%21.440.39%21.51-0.68%22.31-1.08%-0.56%
ST辅仁/600781.SH
2021-10-222.943.012.922.981.36%0.07%-3.40%6,519,90019,414,000114%2.981.05%2.97-0.80%3.01-0.96%3.09-0.71%-0.88%
航民股份/600987.SH
2021-10-225.355.385.245.330.00%0.36%-1.84%9,832,70052,226,000228%5.31-1.08%5.33-1.24%5.37-1.03%5.43-1.17%-0.64%
百隆东方/601339.SH
2021-10-226.086.095.695.69-5.48%-2.50%-10.49%25,515,500148,912,00063%5.84-3.97%6.04-3.27%6.25-2.45%6.36-0.06%0.98%
浙文影业/601599.SH
2021-10-222.942.952.882.89-2.03%-0.82%-4.46%5,411,50015,769,00094%2.91-1.12%2.94-1.11%2.98-0.83%3.03-0.95%-0.43%