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
2023-01-1111.2911.4211.1611.18-1.06%-1.08%0.58%9,531,400107,724,000126%11.30-0.02%11.300.09%11.280.23%11.120.43%0.04%
中国长城/000066.SZ
2023-01-1110.5610.6110.2710.28-3.11%-1.24%-2.36%39,648,300412,689,000111%10.41-2.44%10.56-1.12%10.62-0.58%10.530.01%-0.15%
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
2023-01-1122.8723.7822.8423.161.27%-1.06%0.07%43,676,8001,022,347,00087%23.411.79%23.29-0.69%23.590.20%23.140.41%1.90%
浪潮信息/000977.SZ
2023-01-1122.7923.1122.4922.51-1.32%-1.14%0.07%17,636,400401,578,000109%22.77-0.18%22.80-0.15%22.82-0.02%22.490.34%0.29%
*ST银亿/000981.SZ
2023-01-111.891.981.871.922.13%-0.31%3.39%93,217,500179,570,000159%1.931.96%1.910.63%1.910.95%1.860.87%-0.22%
分众传媒/002027.SZ
2023-01-117.007.006.736.76-1.89%-0.85%-3.00%113,155,600771,539,00085%6.82-0.79%6.96-0.98%7.07-0.14%6.970.06%0.47%
大华股份/002236.SZ
2023-01-1111.6211.6511.4611.46-1.38%-0.69%-0.59%18,287,300211,043,00092%11.54-0.53%11.60-0.31%11.620.00%11.53-0.09%-0.36%
威创股份/002308.SZ
2023-01-114.835.074.794.951.43%0.08%3.66%53,815,700266,167,000153%4.951.71%4.891.05%4.890.74%4.781.02%0.51%
川发龙蟒/002312.SZ
2023-01-1110.7210.9910.7210.840.74%-0.06%1.20%12,836,400139,222,000122%10.850.86%10.85-0.03%10.820.41%10.710.05%-0.41%
新北洋/002376.SZ
2023-01-116.866.916.806.81-0.73%-0.63%-0.44%1,881,90012,896,00082%6.85-0.26%6.88-0.29%6.90-0.29%6.840.13%-0.05%
合众思壮/002383.SZ
2023-01-117.067.186.956.97-0.85%-1.48%0.00%13,428,60095,001,00093%7.080.40%7.09-0.71%7.140.21%6.970.45%0.21%
海康威视/002415.SZ
2023-01-1133.2933.2932.7032.89-1.35%-0.16%-2.50%35,021,7001,153,770,00096%32.94-0.19%33.07-0.64%33.42-0.46%33.73-0.47%-0.23%
英飞拓/002528.SZ
2023-01-1112.2112.7111.7012.19-4.62%-0.20%5.68%163,216,2001,993,442,00087%12.211.50%12.023.26%11.79-1.93%11.542.73%4.19%
雷柏科技/002577.SZ
2023-01-1111.8611.9511.6011.61-1.61%-1.10%0.09%1,955,90022,960,000124%11.74-0.55%11.81-0.07%11.780.09%11.600.31%-0.19%
朗科科技/300042.SZ
2023-01-1112.4212.5912.2612.27-1.52%-1.52%-1.13%1,910,20023,799,000100%12.46-0.54%12.53-0.07%12.52-0.24%12.410.09%-0.33%
华力创通/300045.SZ
2023-01-116.566.616.516.52-0.91%-0.53%-1.75%2,966,70019,448,00087%6.56-0.55%6.60-0.51%6.64-0.61%6.64-0.06%-0.17%
海兰信/300065.SZ
2023-01-1113.4813.6013.2013.30-1.99%-0.55%-1.62%14,700,300196,609,00069%13.37-0.30%13.49-1.54%13.67-0.24%13.52-0.25%-0.83%
新国都/300130.SZ
2023-01-1112.6212.8412.4912.52-0.48%-1.31%0.38%11,176,100141,778,000131%12.690.84%12.640.30%12.650.19%12.470.50%0.19%
安居宝/300155.SZ
2023-01-114.724.794.654.68-1.27%-0.64%-0.53%1,690,1007,961,00084%4.71-0.91%4.74-0.57%4.76-0.25%4.710.11%-0.04%
中海达/300177.SZ
2023-01-116.216.236.096.10-1.61%-0.81%-2.04%5,427,60033,381,000123%6.15-1.11%6.21-0.83%6.24-0.59%6.23-0.13%-0.21%
*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
2023-01-115.465.505.375.40-0.92%-0.37%-0.06%1,523,3008,256,00084%5.42-0.37%5.45-0.26%5.47-0.56%5.400.32%-0.16%
同有科技/300302.SZ
2023-01-117.077.166.987.00-1.41%-0.85%-0.62%3,348,50023,639,00086%7.06-0.80%7.11-0.37%7.13-0.42%7.040.26%0.12%
兆日科技/300333.SZ
2023-01-116.066.145.955.97-1.65%-1.14%-0.43%3,625,70021,897,00085%6.04-0.41%6.07-0.28%6.09-0.64%6.000.28%-0.02%
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
2023-01-116.106.145.975.99-1.80%-0.93%-0.37%3,442,80020,815,00076%6.05-0.87%6.110.10%6.09-0.08%6.010.20%0.02%
飞天诚信/300386.SZ
2023-01-119.9510.059.769.78-1.01%-1.19%-0.16%3,227,00031,942,000109%9.900.62%9.890.16%9.91-0.22%9.800.36%0.12%
同方股份/600100.SH
2023-01-114.394.414.314.31-1.82%-1.08%-1.69%15,188,10066,176,000112%4.36-1.07%4.39-0.70%4.42-0.52%4.380.09%0.00%
*ST西源/600139.SH
2023-01-111.211.241.201.20-4.76%-0.83%-1.88%43,949,20053,164,000105%1.21-1.79%1.22-2.48%1.25-0.56%1.22-0.97%-2.91%
格力地产/600185.SH
2023-01-1110.6010.9310.4510.49-1.13%-1.95%-2.92%104,236,0001,115,232,00078%10.701.85%10.530.82%10.54-0.22%10.81-1.92%-1.02%
*ST方科/600601.SH
2023-01-112.522.552.492.49-1.19%-1.11%-4.05%10,972,70027,629,00082%2.52-0.63%2.55-1.09%2.57-0.69%2.60-0.38%-0.77%
ST实达/600734.SH
2023-01-114.374.544.374.42-0.45%-0.54%6.05%10,242,40045,519,000105%4.44-1.16%4.46-0.07%4.460.43%4.171.04%0.41%
电科数字/600850.SH
2023-01-1120.8921.0820.3520.46-2.06%-0.80%-1.73%4,328,60089,274,00099%20.62-1.62%20.95-0.98%21.08-0.90%20.820.17%0.34%
中科曙光/603019.SH
2023-01-1122.8923.0422.5622.57-1.23%-0.95%-0.40%10,900,700248,388,00095%22.79-0.68%22.91-0.36%22.95-0.07%22.660.25%0.08%