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
深科技/000021.SZ
2021-10-2214.3614.7214.3414.541.18%-0.30%-1.18%8,520,700124,266,000106%14.581.24%14.540.08%14.54-0.34%14.71-0.10%-0.04%
中国长城/000066.SZ
2021-10-2213.7214.3113.7014.142.91%0.33%2.98%50,150,300706,828,000201%14.092.39%13.981.15%13.880.97%13.730.73%0.20%
长城信息/000748.SZ
2016-10-3120.5020.7420.1820.310.69%-0.67%-2.62%36,482,400745,963,000170%20.450.12%20.47-1.08%20.92-0.52%20.86-0.39%0.06%
紫光股份/000938.SZ
2021-10-2227.6127.9127.2127.670.22%0.20%4.52%21,833,100602,914,00089%27.620.24%27.480.89%27.180.69%26.470.77%0.66%
浪潮信息/000977.SZ
2021-10-2230.0730.5729.6830.491.40%0.91%2.18%29,865,200902,359,000135%30.211.09%30.130.28%30.080.06%29.840.39%0.17%
*ST银亿/000981.SZ
2021-10-222.692.712.622.63-2.23%-0.64%-3.84%14,610,30038,668,00066%2.65-1.71%2.71-1.78%2.74-0.65%2.74-0.47%-0.23%
分众传媒/002027.SZ
2021-10-227.307.647.287.502.85%0.47%-2.37%136,538,5001,019,325,00098%7.472.04%7.52-0.99%7.59-1.28%7.68-0.05%0.41%
大华股份/002236.SZ
2021-10-2222.4522.9222.4022.610.44%-0.31%-3.17%20,603,700467,302,00083%22.680.52%22.78-0.56%22.95-0.93%23.35-0.55%-0.20%
威创股份/002308.SZ
2021-10-223.783.953.773.841.59%-0.47%-0.93%6,349,00024,497,000130%3.861.39%3.84-0.18%3.86-0.36%3.88-0.05%-0.02%
川发龙蟒/002312.SZ
2021-10-2216.0017.4315.7816.462.55%-0.85%9.69%166,864,8002,770,120,000235%16.604.79%15.864.74%15.484.21%15.013.13%-0.78%
新北洋/002376.SZ
2021-10-228.108.138.078.08-0.12%-0.27%-0.35%1,392,10011,279,00071%8.10-0.11%8.11-0.03%8.11-0.03%8.110.09%-0.09%
合众思壮/002383.SZ
2021-10-226.196.276.186.210.32%-0.22%-5.68%2,563,20015,953,00064%6.22-0.59%6.31-1.50%6.41-1.03%6.58-0.89%-0.46%
海康威视/002415.SZ
2021-10-2255.5055.5054.2055.440.34%1.07%-0.64%17,670,100969,233,00080%54.850.64%54.84-0.18%54.79-0.34%55.80-0.27%0.32%
英飞拓/002528.SZ
2021-10-223.323.323.263.27-1.21%-0.15%-3.40%2,444,3008,006,00083%3.28-1.50%3.31-0.93%3.33-0.45%3.39-0.65%-0.22%
雷柏科技/002577.SZ
2021-10-2210.3810.4310.2710.30-0.77%-0.20%-2.27%1,108,90011,445,000107%10.32-1.12%10.43-0.74%10.47-0.49%10.54-0.39%-0.39%
朗科科技/300042.SZ
2021-10-2213.0113.2313.0013.130.31%0.09%-0.22%1,855,90024,346,00089%13.120.08%13.280.17%13.190.02%13.16-0.20%-0.07%
华力创通/300045.SZ
2021-10-229.129.159.029.03-0.77%-0.41%-3.08%4,136,60037,507,00082%9.07-1.21%9.23-0.88%9.28-0.78%9.32-0.25%-0.66%
海兰信/300065.SZ
2021-10-2210.1310.249.729.79-3.17%-2.03%-2.89%18,528,300185,162,000111%9.99-1.90%10.10-0.21%10.020.63%10.08-1.36%-0.66%
新国都/300130.SZ
2021-10-229.169.199.069.08-0.98%-0.34%-2.13%2,985,40027,201,00080%9.11-1.36%9.36-0.19%9.31-0.19%9.28-0.11%-0.05%
安居宝/300155.SZ
2021-10-226.666.806.646.660.00%-0.66%-6.45%4,884,20032,743,00054%6.70-0.61%6.83-1.49%6.94-1.30%7.12-0.22%0.40%
中海达/300177.SZ
2021-10-229.289.289.109.11-0.44%-0.68%-2.35%7,496,40068,759,00085%9.17-0.54%9.26-0.63%9.31-0.62%9.33-0.12%-0.73%
*ST 聚龙/300202.SZ
2021-10-224.434.534.424.44-0.45%-0.31%-2.20%6,332,70028,206,00086%4.45-0.74%4.570.02%4.53-0.37%4.54-0.04%0.08%
中威电子/300270.SZ
2021-10-226.466.636.396.40-0.47%-1.52%-0.97%5,502,40035,761,000117%6.500.02%6.530.05%6.510.17%6.460.30%0.37%
同有科技/300302.SZ
2021-10-229.299.339.229.280.54%0.16%-2.02%2,371,30021,970,00077%9.27-0.77%9.40-0.46%9.40-0.43%9.47-0.42%-0.71%
兆日科技/300333.SZ
2021-10-227.267.307.107.11-2.07%-1.07%-5.79%4,703,40033,802,000106%7.19-1.45%7.30-1.55%7.39-1.53%7.55-0.70%-0.24%
ST网力/300367.SZ
2021-10-222.162.162.122.13-1.39%-0.51%-2.61%7,161,20015,332,00064%2.14-1.25%2.16-1.05%2.18-1.13%2.190.28%-0.27%
汇金股份/300368.SZ
2021-10-2210.5710.7110.5510.57-0.66%-0.27%-2.94%4,836,80051,263,00064%10.60-1.06%10.96-0.28%10.91-0.50%10.89-0.16%0.02%
飞天诚信/300386.SZ
2021-10-2213.2213.4013.1113.16-1.64%-0.34%-2.78%3,343,40044,148,00080%13.21-1.16%13.69-0.15%13.550.18%13.54-0.26%-0.22%
同方股份/600100.SH
2021-10-225.715.735.635.64-1.40%-0.67%-1.93%9,091,70051,624,00084%5.68-0.99%5.72-0.19%5.70-0.21%5.75-0.42%-0.53%
ST西源/600139.SH
2021-10-222.372.372.262.26-5.04%-1.18%-6.42%18,784,20042,955,000170%2.29-4.11%2.33-1.60%2.35-1.88%2.42-1.31%-1.44%
格力地产/600185.SH
2021-10-227.507.857.477.47-0.53%-2.17%0.50%33,852,200258,489,000101%7.641.41%7.511.91%7.39-0.73%7.430.42%-0.29%
ST方科/600601.SH
2021-10-222.732.802.732.731.87%-1.12%0.18%15,342,40042,366,000133%2.762.91%2.720.63%2.720.70%2.73-0.18%-0.47%
*ST实达/600734.SH
2021-10-222.812.842.742.79-1.41%0.00%0.00%12,719,20035,421,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
电科数字/600850.SH
2021-10-2237.6637.6835.6136.00-5.59%0.00%0.00%15,080,900548,466,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中科曙光/603019.SH
2021-10-2227.3328.2127.3127.851.27%0.00%0.00%12,276,900341,335,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%