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
2022-05-2310.7510.8410.6310.800.56%0.58%2.58%9,568,400102,746,00070%10.740.40%10.660.32%10.610.50%10.530.54%0.81%
中国长城/000066.SZ
2022-05-239.819.959.689.840.92%0.11%0.55%30,817,100302,911,00087%9.831.10%9.73-0.15%9.750.13%9.79-0.22%0.68%
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
2022-05-2317.8817.8917.5517.72-0.28%0.29%-1.32%11,878,600209,875,00074%17.67-0.56%17.64-0.94%17.78-0.12%17.96-0.05%0.91%
浪潮信息/000977.SZ
2022-05-2325.1025.2324.7625.130.52%0.57%0.23%18,918,500472,708,000110%24.990.43%24.88-0.52%24.940.09%25.07-0.10%0.20%
*ST银亿/000981.SZ
2022-05-231.411.431.401.42-0.70%0.50%2.23%37,829,90053,458,000115%1.410.21%1.400.72%1.400.50%1.390.14%0.01%
分众传媒/002027.SZ
2022-05-235.915.955.655.70-3.88%-0.75%-1.20%237,499,3001,364,054,000160%5.74-1.80%5.76-0.40%5.760.21%5.77-0.02%0.45%
大华股份/002236.SZ
2022-05-2315.7516.0915.6316.022.17%0.60%4.11%27,166,700432,642,00087%15.931.73%15.631.04%15.470.75%15.390.44%-0.30%
威创股份/002308.SZ
2022-05-233.603.773.593.763.87%1.90%5.53%12,907,80047,634,000136%3.692.84%3.621.29%3.591.13%3.560.68%0.55%
川发龙蟒/002312.SZ
2022-05-2310.8011.2410.7011.204.19%1.47%5.61%27,697,900305,730,000178%11.043.13%10.792.15%10.701.45%10.610.84%0.38%
新北洋/002376.SZ
2022-05-236.726.826.626.791.49%0.46%3.40%3,212,10021,712,00088%6.760.90%6.690.78%6.600.69%6.570.32%0.06%
合众思壮/002383.SZ
2022-05-235.555.625.395.580.72%1.33%7.85%12,937,30071,246,00067%5.51-0.13%5.442.03%5.311.67%5.170.02%-1.20%
海康威视/002415.SZ
2022-05-2333.4133.9933.2233.520.36%-0.21%0.85%77,390,0002,599,634,00062%33.590.49%33.311.00%32.850.40%33.24-0.39%-1.22%
英飞拓/002528.SZ
2022-05-233.373.453.323.370.60%0.18%1.41%26,682,20089,763,000110%3.360.06%3.44-0.15%3.410.29%3.320.51%0.55%
雷柏科技/002577.SZ
2022-05-2310.1010.3610.0810.301.68%0.64%4.20%2,092,20021,412,000123%10.231.17%10.150.94%10.050.86%9.890.71%0.70%
朗科科技/300042.SZ
2022-05-2312.3412.5512.3212.511.96%0.53%-0.30%3,434,70042,743,00086%12.441.37%12.33-0.67%12.46-0.26%12.550.07%-0.37%
华力创通/300045.SZ
2022-05-237.377.587.377.562.02%0.77%3.42%7,112,50053,358,000120%7.501.75%7.390.71%7.350.77%7.310.52%0.58%
海兰信/300065.SZ
2022-05-2311.3011.9311.2511.905.59%1.83%5.74%30,402,000355,271,000188%11.693.49%11.481.42%11.411.37%11.251.22%0.76%
新国都/300130.SZ
2022-05-2313.0913.9313.0913.695.23%0.91%4.65%26,945,800365,557,000148%13.574.47%13.261.41%13.190.51%13.080.80%0.95%
安居宝/300155.SZ
2022-05-235.165.225.135.200.78%0.21%1.54%3,002,30015,578,00085%5.190.80%5.140.77%5.100.41%5.120.04%0.33%
中海达/300177.SZ
2022-05-237.187.327.117.302.24%0.90%2.77%11,526,40083,389,00097%7.241.36%7.160.79%7.120.20%7.100.44%1.04%
*ST 聚龙/300202.SZ
2022-04-281.491.641.381.39-12.58%-7.27%-39.17%53,146,90079,659,000122%1.50-5.84%1.57-15.29%1.91-18.42%2.29-8.38%-3.10%
中威电子/300270.SZ
2022-05-235.205.265.165.210.19%0.08%2.18%2,350,20012,235,000113%5.210.93%5.150.92%5.110.73%5.100.59%0.90%
同有科技/300302.SZ
2022-05-237.607.697.477.640.92%0.70%1.49%4,172,90031,659,000109%7.591.07%7.510.39%7.480.26%7.53-0.01%0.76%
兆日科技/300333.SZ
2022-05-236.236.396.186.392.73%1.11%4.24%7,596,90048,009,000117%6.321.85%6.230.84%6.180.80%6.130.53%0.12%
ST网力/300367.SZ
2022-04-280.460.490.430.45-8.16%-2.81%-39.19%71,385,60033,037,00053%0.46-6.47%0.49-9.24%0.57-8.90%0.74-6.33%-5.20%
汇金股份/300368.SZ
2022-05-237.097.697.047.434.80%0.84%6.11%22,389,100164,966,000162%7.373.75%7.211.59%7.150.80%7.001.36%1.18%
飞天诚信/300386.SZ
2022-05-2310.4910.7310.4810.681.52%0.36%2.95%3,670,50039,062,00080%10.641.03%10.520.36%10.470.56%10.370.50%0.59%
同方股份/600100.SH
2022-05-234.394.464.374.421.14%0.09%2.48%27,395,500120,973,000113%4.421.63%4.360.90%4.340.60%4.310.37%0.12%
*ST西源/600139.SH
2022-05-231.841.921.821.851.09%-2.27%8.38%11,652,00022,052,000157%1.894.93%1.824.29%1.783.07%1.712.22%0.82%
格力地产/600185.SH
2022-05-236.076.356.056.201.47%0.10%7.19%61,245,600379,355,000110%6.191.69%6.110.41%6.051.68%5.781.28%1.24%
*ST方科/600601.SH
2022-05-232.472.582.472.542.01%0.12%2.05%12,001,60030,450,00067%2.542.09%2.500.60%2.50-1.07%2.490.85%1.10%
*ST实达/600734.SH
2022-05-236.866.866.236.23-5.03%-3.81%5.08%43,805,200283,730,000183%6.48-1.58%6.513.66%6.310.94%5.932.90%3.98%
电科数字/600850.SH
2022-05-2324.6425.2924.5325.031.96%0.17%3.11%4,111,100102,728,00072%24.992.21%24.54-0.31%24.760.53%24.270.81%0.99%
中科曙光/603019.SH
2022-05-2325.2925.3824.9025.370.75%0.74%-0.82%12,588,200317,008,00079%25.180.74%24.94-0.60%25.10-0.25%25.58-0.16%-0.09%