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
2022-09-3010.6110.7110.4910.50-1.04%-1.00%-3.96%6,045,70064,121,00083%10.61-0.64%10.69-0.76%10.75-0.70%10.93-0.82%-1.00%
中国长城/000066.SZ
2022-09-308.488.868.408.540.59%-0.81%-4.48%17,472,000150,429,00081%8.61-0.01%8.62-0.63%8.68-1.43%8.94-1.51%-0.32%
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
2022-09-3015.8816.0815.8315.86-0.06%-0.44%-2.75%6,397,300101,906,00073%15.93-0.49%16.04-0.61%16.13-0.70%16.31-0.52%-0.45%
浪潮信息/000977.SZ
2022-09-3019.8720.0719.7319.75-0.55%-0.78%-5.09%7,997,700159,201,00064%19.91-0.75%20.10-0.87%20.30-0.91%20.81-1.30%-0.88%
*ST银亿/000981.SZ
2022-09-301.501.521.491.510.00%0.40%-1.31%20,261,70030,466,00072%1.50-0.07%1.51-0.33%1.52-1.04%1.53-0.46%-0.70%
分众传媒/002027.SZ
2022-09-305.425.605.405.521.66%-0.14%3.45%106,995,400591,440,000108%5.531.25%5.501.49%5.401.58%5.340.15%-0.54%
大华股份/002236.SZ
2022-09-3012.9413.0912.8512.85-1.00%-0.62%-3.85%10,082,100130,363,00074%12.93-1.48%13.14-0.30%13.16-0.66%13.37-1.00%-0.74%
威创股份/002308.SZ
2022-09-303.743.783.693.73-0.27%-0.35%-4.48%5,919,10022,157,00059%3.74-0.58%3.78-0.97%3.81-1.22%3.91-0.69%-1.09%
川发龙蟒/002312.SZ
2022-09-3011.2211.5311.1011.11-1.42%-1.18%-4.04%12,676,100142,518,00070%11.24-0.75%11.31-0.79%11.37-0.91%11.58-0.28%-0.55%
新北洋/002376.SZ
2022-09-306.917.076.826.82-1.16%-1.15%-4.12%2,427,40016,746,00073%6.90-1.03%6.96-0.76%6.99-0.58%7.11-0.93%-0.88%
合众思壮/002383.SZ
2022-09-306.406.456.266.26-1.11%-1.68%-17.46%21,641,900137,794,00039%6.37-1.91%6.60-3.04%6.90-4.62%7.58-0.82%-1.09%
海康威视/002415.SZ
2022-09-3030.2230.6930.0430.420.03%-0.29%1.85%41,577,2001,268,537,00089%30.510.72%30.281.01%29.920.95%29.87-0.06%0.22%
英飞拓/002528.SZ
2022-09-303.153.193.123.15-0.63%-0.22%-4.78%4,879,80015,406,00075%3.16-0.25%3.19-0.90%3.22-1.35%3.31-0.78%-0.73%
雷柏科技/002577.SZ
2022-09-3010.3210.4410.2410.30-0.48%-0.22%-4.74%1,184,80012,231,00075%10.32-0.97%10.46-1.23%10.57-1.28%10.81-0.80%-0.86%
朗科科技/300042.SZ
2022-09-3011.0011.0010.6110.66-2.11%-0.78%-6.05%1,655,70017,789,00087%10.74-2.56%10.98-1.67%11.11-1.15%11.35-1.10%-0.89%
华力创通/300045.SZ
2022-09-306.706.716.496.49-2.41%-1.16%-9.45%4,687,80030,779,00060%6.57-2.19%6.72-1.74%6.83-2.23%7.17-0.93%-1.23%
海兰信/300065.SZ
2022-09-3011.1811.1810.5810.64-4.83%-1.80%-3.62%12,903,300139,809,00099%10.84-4.12%11.09-0.97%11.09-0.89%11.04-0.23%-0.11%
新国都/300130.SZ
2022-09-3011.1811.3211.0011.08-0.89%-0.81%-5.15%8,192,20091,511,00081%11.17-1.00%11.28-0.92%11.35-1.24%11.68-1.49%-0.76%
安居宝/300155.SZ
2022-09-304.564.584.494.52-0.66%-0.24%-4.12%1,659,3007,518,00070%4.53-1.16%4.59-0.99%4.62-0.92%4.71-0.74%-0.97%
中海达/300177.SZ
2022-09-306.666.736.596.60-1.49%-0.68%-2.88%5,976,90039,718,00074%6.65-1.10%6.74-0.10%6.72-0.62%6.80-0.29%-0.75%
*ST 聚龙/300202.SZ
2022-07-010.510.530.490.50-1.96%-1.57%-16.53%37,885,10019,242,000153%0.51-2.12%0.52-3.89%0.54-5.45%0.60-3.39%-6.69%
中威电子/300270.SZ
2022-09-305.055.175.045.04-1.56%-0.94%-5.12%1,492,3007,593,00067%5.09-1.64%5.18-0.75%5.19-0.71%5.31-0.71%-0.83%
同有科技/300302.SZ
2022-09-306.896.956.776.77-1.60%-1.47%-5.12%1,969,70013,533,00069%6.87-0.77%6.94-0.70%6.97-1.02%7.14-0.83%-0.78%
兆日科技/300333.SZ
2022-09-305.555.685.545.600.72%-0.27%-3.71%3,262,50018,318,00069%5.620.02%5.65-0.32%5.65-0.95%5.82-0.84%-0.94%
ST网力/300367.SZ
2022-06-290.290.300.270.293.57%3.20%3.94%57,686,60016,211,000161%0.28-1.75%0.285.24%0.270.37%0.28-0.71%-4.94%
汇金股份/300368.SZ
2022-09-305.945.945.805.850.17%-0.02%-3.62%2,806,30016,420,00084%5.85-1.57%5.93-0.82%5.95-1.03%6.07-0.90%-0.78%
飞天诚信/300386.SZ
2022-09-309.249.459.199.220.44%-0.72%-5.15%2,166,90020,124,00087%9.29-0.57%9.38-1.08%9.46-1.54%9.72-1.19%-0.74%
同方股份/600100.SH
2022-09-304.054.094.024.03-0.25%-0.54%-4.48%14,791,00059,940,00072%4.05-0.76%4.10-0.80%4.13-1.06%4.22-1.03%-0.86%
*ST西源/600139.SH
2022-09-303.003.063.003.00-5.06%-0.07%-16.76%7,834,20023,519,00035%3.00-5.75%3.17-0.72%3.18-3.49%3.60-2.09%-0.80%
格力地产/600185.SH
2022-09-305.045.164.945.123.23%1.29%-1.84%14,708,70074,355,00094%5.060.70%5.06-0.20%5.10-1.03%5.22-1.32%-0.75%
*ST方科/600601.SH
2022-09-302.552.642.522.581.98%0.16%2.26%30,277,70077,992,000189%2.58-0.96%2.590.70%2.550.59%2.520.44%-0.17%
ST实达/600734.SH
2022-09-304.504.604.414.531.34%0.38%-4.03%4,487,30020,249,00099%4.51-0.27%4.55-0.96%4.62-0.88%4.72-0.82%-0.63%
电科数字/600850.SH
2022-09-3016.7316.8616.2516.32-2.45%-0.97%-6.13%2,406,00039,650,00080%16.48-2.68%16.82-1.98%17.08-2.42%17.39-1.06%-0.54%
中科曙光/603019.SH
2022-09-3023.9024.0523.6823.72-1.00%-0.65%-3.03%10,032,200239,523,00062%23.88-0.86%24.00-0.22%23.96-0.54%24.46-1.14%-0.43%