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
2022-09-307.907.957.687.70-2.41%-0.81%-11.95%7,964,80061,832,00034%7.76-3.11%8.04-2.70%8.19-2.52%8.75-0.34%-0.17%
常山北明/000158.SZ
2022-09-305.515.575.455.46-0.73%-0.87%-5.39%7,756,70042,726,00061%5.51-1.15%5.59-0.96%5.62-1.21%5.77-1.18%-0.63%
东方盛虹/000301.SZ
2022-09-3017.8217.9717.1617.42-2.02%-0.19%-5.95%30,181,100526,766,00085%17.45-2.86%17.86-1.79%18.31-1.31%18.52-0.45%-0.81%
锦龙股份/000712.SZ
2022-09-3012.9813.6012.9113.523.36%2.46%1.74%6,984,90092,163,000132%13.200.93%13.080.72%13.040.02%13.29-0.14%-0.55%
鲁 泰A/000726.SZ
2022-09-307.527.627.447.44-1.33%-0.88%-2.43%5,078,20038,117,00068%7.51-1.22%7.62-0.33%7.59-0.34%7.63-0.26%-0.49%
甘咨询/000779.SZ
2022-09-308.628.718.548.62-0.23%-0.08%-4.50%993,3008,569,00051%8.63-0.85%8.76-0.64%8.81-0.93%9.03-1.15%-0.87%
北清环能/000803.SZ
2022-09-3012.4512.5512.2012.20-2.17%-0.80%-7.35%2,829,00034,795,00073%12.30-1.27%12.54-1.63%12.80-1.13%13.17-1.00%-0.92%
铁岭新城/000809.SZ
2022-09-303.373.373.143.15-4.83%-1.59%-9.01%8,622,80027,603,000116%3.20-4.93%3.30-3.32%3.38-2.74%3.46-1.17%-0.50%
创维数字/000810.SZ
2022-09-3016.5516.5815.9815.98-3.62%-1.62%-8.47%15,421,100250,479,00086%16.24-2.88%16.70-2.23%16.95-1.47%17.46-1.32%-1.51%
德展健康/000813.SZ
2022-09-303.033.153.013.081.99%-0.36%0.82%8,523,00026,345,000115%3.091.31%3.070.82%3.040.40%3.06-0.26%-0.63%
华茂股份/000850.SZ
2022-09-303.393.433.363.38-0.29%-0.29%-3.57%4,066,30013,785,00082%3.39-0.91%3.44-0.69%3.44-0.75%3.51-0.91%-0.87%
ST高升/000971.SZ
2022-09-301.771.781.731.770.57%0.23%-2.85%1,580,6002,792,00049%1.77-0.45%1.78-0.22%1.78-0.61%1.82-0.87%-0.48%
华铁股份/000976.SZ
2022-09-304.184.204.104.10-1.91%-0.87%-6.29%12,257,50050,693,00076%4.14-1.71%4.21-1.55%4.25-1.23%4.38-1.02%-1.29%
中银绒业/000982.SZ
2022-09-301.851.851.801.83-0.54%0.11%-4.54%31,060,30056,793,00083%1.83-2.09%1.86-1.38%1.88-1.21%1.92-0.73%-0.62%
协鑫能科/002015.SZ
2022-09-3012.9813.3112.8913.161.23%0.30%-1.02%6,735,90088,373,00076%13.120.21%13.09-0.57%13.27-1.26%13.30-0.41%-0.52%
旺能环境/002034.SZ
2022-09-3018.3718.4017.9217.92-1.81%-0.87%-4.03%1,544,60027,923,00074%18.08-1.63%18.35-0.87%18.45-1.20%18.67-0.21%-0.52%
联创电子/002036.SZ
2022-09-3014.2914.3513.6013.71-4.46%-1.75%-6.97%16,558,600231,060,00091%13.95-3.26%14.39-1.91%14.52-0.76%14.74-0.87%-1.03%
华孚时尚/002042.SZ
2022-09-303.153.193.113.11-2.20%-0.86%-5.47%18,051,30056,630,00068%3.14-3.06%3.24-0.12%3.23-0.59%3.29-1.08%-1.09%
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
2022-09-306.466.626.396.543.32%0.46%1.18%3,790,10024,675,000147%6.513.65%6.371.82%6.38-0.61%6.460.08%0.20%
新野纺织/002087.SZ
2022-09-303.013.042.983.00-0.33%-0.23%-2.91%6,933,40020,851,00062%3.01-1.38%3.07-0.16%3.05-0.42%3.09-0.52%-0.66%
南极电商/002127.SZ
2022-09-304.464.514.424.45-0.22%-0.31%-2.35%14,985,40066,901,00073%4.46-1.87%4.53-0.11%4.51-0.35%4.56-0.44%-0.41%
宏达高科/002144.SZ
2022-09-309.209.299.089.14-1.30%-0.28%-1.80%1,371,00012,566,00055%9.17-1.92%9.37-0.13%9.29-0.11%9.31-0.44%-0.77%
延华智能/002178.SZ
2022-09-303.853.923.833.880.78%-0.18%-3.87%5,605,90021,788,00080%3.89-0.41%3.93-0.91%3.95-0.80%4.04-0.76%-1.07%
如意集团/002193.SZ
2022-09-306.396.516.156.17-3.74%-1.42%-5.32%3,041,50019,037,00080%6.26-3.93%6.51-0.87%6.48-0.75%6.52-0.53%-0.70%
联发股份/002394.SZ
2022-09-307.467.547.057.08-9.00%-2.39%-13.05%28,747,700208,506,000163%7.25-9.25%8.24-3.77%8.21-2.57%8.14-2.16%0.62%
嘉欣丝绸/002404.SZ
2022-09-305.855.945.775.83-1.02%-0.17%-3.54%8,572,90050,064,00066%5.84-1.62%5.98-0.55%5.97-0.48%6.04-0.63%-1.53%
旷达科技/002516.SZ
2022-09-304.534.604.494.52-0.22%-0.62%-5.00%6,708,30030,512,00081%4.55-0.50%4.59-1.31%4.64-1.07%4.76-0.75%-0.86%
恺英网络/002517.SZ
2022-09-306.616.746.546.55-1.50%-0.98%-4.93%27,746,700183,547,00054%6.62-1.72%6.72-0.13%6.72-0.27%6.89-1.13%-1.29%
兴业科技/002674.SZ
2022-09-3011.0311.1810.9511.00-0.45%-0.47%-7.49%1,440,40015,920,00051%11.05-1.00%11.23-1.74%11.37-1.39%11.89-1.67%-1.04%
浙江富润/600070.SH
2022-09-305.065.125.015.05-0.39%-0.18%-5.32%2,489,00012,592,00055%5.06-1.69%5.16-0.87%5.19-1.09%5.33-0.39%-0.73%
维科技术/600152.SH
2022-09-3010.8411.1510.5310.75-0.19%-1.54%-9.91%53,881,500588,286,00065%10.92-1.09%11.38-5.18%12.13-2.32%11.93-0.03%0.71%
华升股份/600156.SH
2022-09-304.294.294.094.12-2.60%-0.34%-6.45%4,588,50018,967,00097%4.13-3.03%4.29-1.40%4.30-1.24%4.40-1.43%-1.36%
金鹰股份/600232.SH
2022-09-305.325.355.195.21-2.07%-0.84%-5.17%2,501,60013,143,00064%5.25-2.51%5.38-1.03%5.40-0.92%5.49-0.56%-0.87%
嘉化能源/600273.SH
2022-09-309.109.259.109.130.11%-0.56%-4.91%9,097,90083,528,00075%9.180.39%9.28-1.18%9.40-1.20%9.60-0.86%-0.84%
三房巷/600370.SH
2022-09-302.812.842.782.810.00%-0.11%-4.49%7,270,50020,451,00066%2.81-0.92%2.84-0.84%2.86-1.00%2.94-0.98%-0.92%
海澜之家/600398.SH
2022-09-304.184.264.184.230.71%-0.02%-0.59%5,378,80022,756,00055%4.23-0.33%4.260.14%4.23-0.10%4.26-0.49%-0.50%
华纺股份/600448.SH
2022-09-303.293.323.193.24-2.11%-0.09%-4.00%18,063,80058,579,00084%3.24-3.19%3.37-0.44%3.35-0.74%3.38-1.17%-0.69%
福能股份/600483.SH
2022-09-3010.8010.9210.6910.69-1.38%-1.03%-3.94%6,955,40075,125,00075%10.80-0.42%10.86-0.73%10.97-1.47%11.13-0.69%-1.00%
凤竹纺织/600493.SH
2022-09-305.225.245.095.12-1.92%-0.56%-4.46%3,034,00015,623,00080%5.15-2.68%5.30-0.71%5.28-0.71%5.36-0.96%-1.05%
黑牡丹/600510.SH
2022-09-306.586.606.356.36-1.70%-1.21%-8.16%10,526,60067,767,00085%6.44-1.59%6.56-1.69%6.66-2.05%6.93-2.45%-1.47%
申达股份/600626.SH
2022-09-303.333.383.323.33-0.30%-0.54%-5.42%4,373,10014,643,00069%3.35-1.18%3.43-0.49%3.44-0.95%3.52-0.96%-0.99%
龙头股份/600630.SH
2022-09-305.315.345.185.23-1.32%-0.30%-5.83%6,899,50036,194,00054%5.25-2.64%5.46-0.62%5.44-0.86%5.55-1.86%-1.03%
中源协和/600645.SH
2022-09-3016.8617.1816.7916.930.24%-0.32%-1.43%2,384,70040,503,00083%16.99-1.38%17.16-0.27%17.11-0.15%17.18-0.50%-0.45%
*ST辅仁/600781.SH
2022-09-302.312.332.192.28-1.30%0.35%-3.31%12,519,70028,439,00096%2.27-1.60%2.270.00%2.29-0.26%2.36-1.50%-1.77%
航民股份/600987.SH
2022-09-306.917.156.856.970.58%-0.58%-0.75%16,232,200113,812,00080%7.01-1.28%7.200.00%7.13-0.07%7.02-0.06%0.51%
百隆东方/601339.SH
2022-09-305.695.835.625.791.94%0.80%0.80%11,973,60068,779,00092%5.74-0.36%5.81-0.16%5.79-0.10%5.740.19%0.00%
浙文影业/601599.SH
2022-09-303.113.153.053.110.00%0.29%-5.27%9,340,80028,967,00060%3.10-1.87%3.16-0.75%3.17-1.13%3.28-1.26%-0.67%