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
2022-05-206.857.006.817.002.34%1.55%5.77%4,051,00027,922,000144%6.891.67%6.811.73%6.741.14%6.621.18%0.08%
常山北明/000158.SZ
2022-05-205.505.605.485.561.65%0.49%1.15%20,384,600112,792,00088%5.532.41%5.510.68%5.480.09%5.50-0.11%0.02%
东方盛虹/000301.SZ
2022-05-2015.3515.3814.6614.93-0.27%-0.66%9.06%38,892,400584,511,000129%15.033.05%14.582.45%14.312.41%13.692.18%1.23%
锦龙股份/000712.SZ
2022-05-2013.2213.4713.1913.451.82%0.93%1.05%5,571,30074,241,000107%13.331.13%13.33-0.68%13.37-0.08%13.310.17%0.05%
鲁 泰A/000726.SZ
2022-05-207.227.307.177.230.00%0.10%0.42%9,689,80069,994,00062%7.220.64%7.230.33%7.21-0.58%7.200.49%0.95%
甘咨询/000779.SZ
2022-05-2017.8017.8014.5616.622.72%-0.08%21.58%82,042,6001,364,574,000354%16.633.73%16.2513.96%15.0313.16%13.6710.79%3.02%
北清环能/000803.SZ
2022-05-2014.2514.4614.1114.310.14%0.15%4.85%3,239,30046,284,00066%14.291.75%14.000.67%14.010.39%13.651.49%1.38%
铁岭新城/000809.SZ
2022-05-202.672.672.672.675.12%-0.04%19.84%1,021,9002,729,0008%2.677.23%2.412.81%2.321.58%2.230.14%-2.62%
创维数字/000810.SZ
2022-05-2015.3115.4014.8014.93-3.18%-0.67%3.52%19,252,400289,369,00092%15.03-0.55%15.010.97%14.870.14%14.421.44%1.53%
德展健康/000813.SZ
2022-05-203.153.193.123.160.32%0.16%-1.19%8,903,20028,090,000100%3.160.67%3.15-0.29%3.18-0.56%3.200.16%0.15%
华茂股份/000850.SZ
2022-05-203.633.713.633.681.10%0.03%1.52%8,124,30029,890,000104%3.681.52%3.650.91%3.630.39%3.630.14%-1.20%
ST高升/000971.SZ
2022-05-202.132.222.122.214.74%0.32%4.89%15,341,10033,804,000316%2.205.11%2.153.87%2.133.45%2.112.08%0.46%
华铁股份/000976.SZ
2022-05-204.574.854.514.683.08%-0.06%8.61%56,189,900263,163,000297%4.686.34%4.495.27%4.424.84%4.313.48%-0.11%
中银绒业/000982.SZ
2022-05-201.931.981.921.951.04%0.21%2.47%102,529,100199,491,000104%1.952.15%1.92-0.52%1.930.57%1.900.05%0.24%
协鑫能科/002015.SZ
2022-05-2017.2017.4416.2616.74-1.65%-0.64%-1.34%40,404,700680,736,000110%16.85-3.22%17.23-0.95%17.46-0.43%16.970.43%2.36%
旺能环境/002034.SZ
2022-05-2019.9520.8619.9520.272.27%-0.66%3.19%3,119,80063,659,00094%20.415.05%19.791.05%19.810.69%19.641.00%0.91%
联创电子/002036.SZ
2022-05-2012.6613.3012.6513.204.35%0.99%6.77%42,083,300550,029,000141%13.075.26%12.761.98%12.621.53%12.361.60%1.08%
华孚时尚/002042.SZ
2022-05-203.643.693.613.671.10%0.49%1.19%28,101,700102,634,000104%3.651.64%3.630.64%3.62-0.14%3.630.06%-0.27%
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
2022-05-205.635.955.605.904.06%1.10%6.25%6,225,10036,329,000191%5.846.42%5.650.89%5.651.38%5.551.46%0.93%
新野纺织/002087.SZ
2022-05-203.273.313.253.300.92%0.55%1.60%16,141,60052,981,00080%3.280.77%3.270.59%3.26-0.06%3.250.40%-0.78%
南极电商/002127.SZ
2022-05-205.215.695.185.598.12%1.62%5.27%199,402,1001,096,963,000172%5.507.32%5.382.24%5.371.36%5.31-0.09%0.68%
宏达高科/002144.SZ
2022-05-208.728.878.728.831.26%0.20%2.01%3,113,10027,434,00082%8.811.56%8.720.90%8.680.50%8.660.36%-1.36%
延华智能/002178.SZ
2022-05-204.784.854.704.74-2.67%-0.27%-2.03%30,104,000143,089,000107%4.75-0.90%4.81-0.46%4.86-0.19%4.840.25%0.04%
如意集团/002193.SZ
2022-05-205.775.915.705.892.43%1.10%3.77%4,764,00027,756,00082%5.831.85%5.751.48%5.700.48%5.680.37%0.51%
联发股份/002394.SZ
2022-05-207.087.177.037.131.28%0.38%1.44%1,543,90010,966,00082%7.101.15%7.070.33%7.08-0.01%7.030.34%-0.42%
嘉欣丝绸/002404.SZ
2022-05-205.535.725.515.611.26%-0.27%2.24%7,079,10039,817,000111%5.631.87%5.570.98%5.540.24%5.490.75%0.02%
旷达科技/002516.SZ
2022-05-204.334.374.274.320.23%0.14%2.98%7,483,10032,283,00072%4.310.54%4.310.89%4.270.38%4.200.87%0.90%
恺英网络/002517.SZ
2022-05-205.345.425.255.331.72%0.04%3.70%42,271,100225,231,000112%5.332.88%5.241.63%5.200.95%5.140.61%1.15%
兴业科技/002674.SZ
2022-05-209.119.218.919.00-1.53%-0.10%2.03%1,951,80017,584,000129%9.01-2.07%9.060.78%8.970.47%8.820.75%0.13%
浙江富润/600070.SH
2022-05-204.935.034.904.970.20%0.24%0.08%3,045,50015,099,00085%4.961.06%4.940.88%4.91-0.02%4.970.10%-0.17%
维科技术/600152.SH
2022-05-205.555.655.535.591.27%-0.09%1.77%8,027,40044,911,00090%5.601.36%5.530.95%5.500.73%5.490.38%0.47%
华升股份/600156.SH
2022-05-204.274.324.194.280.00%0.40%-0.19%12,529,10053,417,00065%4.260.24%4.280.94%4.25-0.61%4.290.68%0.42%
金鹰股份/600232.SH
2022-05-205.215.275.175.240.96%0.29%2.04%3,856,10020,148,00072%5.231.20%5.200.27%5.21-0.02%5.140.16%-0.52%
嘉化能源/600273.SH
2022-05-2010.6710.7810.5310.701.42%0.51%0.83%21,009,700223,669,000112%10.652.66%10.490.95%10.52-0.15%10.610.13%0.35%
三房巷/600370.SH
2022-05-203.373.423.333.37-0.59%-0.06%1.94%44,904,700151,421,00065%3.370.12%3.341.00%3.310.30%3.310.03%0.47%
海澜之家/600398.SH
2022-05-205.105.175.075.161.57%0.57%0.96%16,737,70085,889,000127%5.131.83%5.090.43%5.090.04%5.110.10%0.01%
华纺股份/600448.SH
2022-05-204.094.184.034.140.24%0.68%2.73%83,995,100345,369,00072%4.110.37%4.022.71%3.97-0.60%4.030.35%0.31%
福能股份/600483.SH
2022-05-2012.7113.1912.6412.851.10%-0.91%4.21%22,394,400290,404,000136%12.974.56%12.533.29%12.331.84%12.331.22%0.20%
凤竹纺织/600493.SH
2022-05-205.345.415.295.350.19%0.06%0.96%5,634,80030,130,00058%5.350.34%5.330.76%5.31-0.64%5.300.25%-0.93%
黑牡丹/600510.SH
2022-05-209.249.459.159.250.11%-0.27%-2.82%28,674,300265,953,00049%9.281.18%9.230.94%9.25-0.72%9.520.50%0.59%
申达股份/600626.SH
2022-05-203.883.933.833.85-1.03%-0.23%2.26%8,741,80033,737,00067%3.86-1.03%3.910.10%3.890.31%3.771.02%-0.08%
龙头股份/600630.SH
2022-05-205.906.035.815.84-2.18%-0.88%1.28%37,533,900221,154,00083%5.89-1.09%5.921.47%5.83-0.12%5.771.09%-0.01%
中源协和/600645.SH
2022-05-2018.4418.7718.3818.601.36%0.27%-2.16%4,541,80084,246,00095%18.551.66%18.49-0.31%18.67-0.82%19.01-0.18%-0.19%
ST辅仁/600781.SH
2022-04-291.922.001.881.93-2.53%0.16%-13.99%13,832,30026,661,000217%1.93-2.82%1.96-2.00%1.97-6.24%2.24-6.31%-2.35%
航民股份/600987.SH
2022-05-205.265.345.265.300.38%-0.02%1.34%4,846,90025,694,00085%5.300.67%5.280.34%5.28-0.06%5.230.37%-0.04%
百隆东方/601339.SH
2022-05-205.805.895.795.870.86%0.50%1.45%13,843,20080,860,00076%5.840.99%5.830.21%5.84-0.38%5.790.31%0.02%
浙文影业/601599.SH
2022-05-203.964.403.934.071.50%-1.48%4.71%100,828,300416,491,000153%4.132.69%4.081.67%4.001.76%3.891.59%1.34%