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
深天地A/000023.SZ
2021-10-2212.8012.8712.6012.68-1.71%-0.27%-4.42%500,8006,367,000133%12.71-1.69%12.91-1.01%13.02-1.17%13.27-1.32%-0.28%
华联控股/000036.SZ
2021-10-224.184.254.154.16-0.48%-0.79%-1.93%5,865,40024,596,00073%4.19-0.24%4.20-0.19%4.200.14%4.24-1.49%-0.59%
*ST华塑/000509.SZ
2021-10-223.123.123.043.05-1.61%-0.68%-1.96%3,139,7009,642,00049%3.07-0.78%3.070.20%3.07-0.52%3.11-0.96%-1.29%
海南发展/002163.SZ
2021-10-2213.3013.9613.1713.684.03%0.52%1.04%13,357,700181,786,000192%13.612.91%13.451.05%13.410.61%13.54-0.46%-0.49%
融捷股份/002192.SZ
2021-10-22126.80137.98126.80129.090.69%-2.20%6.65%10,677,8001,409,407,000111%131.992.65%129.732.71%126.022.83%121.040.41%-2.19%
濮耐股份/002225.SZ
2021-10-224.554.654.504.50-0.22%-1.68%1.03%15,494,80070,915,000143%4.581.51%4.521.05%4.491.33%4.450.02%-1.55%
塔牌集团/002233.SZ
2021-10-2210.5810.8910.3210.33-2.46%-1.66%-4.11%44,370,500466,054,000173%10.50-1.57%10.59-0.80%10.63-0.65%10.77-1.27%-1.57%
东方雨虹/002271.SZ
2021-10-2246.1049.8046.1048.877.45%0.57%6.82%48,821,3002,372,311,000221%48.597.22%46.944.58%46.082.73%45.751.47%0.89%
西部建设/002302.SZ
2021-10-227.677.757.647.680.26%-0.25%-1.21%4,244,50032,678,00080%7.700.25%7.68-0.10%7.71-0.17%7.77-0.24%-0.72%
南山控股/002314.SZ
2021-10-223.073.123.023.03-1.30%-1.14%-2.85%11,930,30036,564,000138%3.07-0.16%3.06-0.03%3.07-0.29%3.12-0.67%-0.42%
罗普斯金/002333.SZ
2021-10-225.005.074.995.000.00%-0.28%-3.94%1,464,3007,342,00060%5.01-0.24%5.03-0.40%5.05-0.39%5.21-1.33%-0.37%
柘中股份/002346.SZ
2021-10-2220.1020.9819.9420.461.24%-0.60%3.05%7,943,300163,500,000127%20.582.00%20.410.74%20.320.80%19.850.74%-0.10%
伟星新材/002372.SZ
2021-10-2217.1217.5917.1117.502.22%0.36%-0.64%4,724,40082,381,000111%17.441.79%17.300.59%17.33-0.81%17.610.06%0.20%
北京利尔/002392.SZ
2021-10-224.614.734.524.54-1.94%-1.33%0.29%21,510,60098,972,000122%4.60-1.18%4.600.50%4.560.62%4.53-0.02%-2.10%
垒知集团/002398.SZ
2021-10-226.326.386.266.31-0.16%-0.09%1.12%3,738,20023,612,00059%6.32-0.08%6.34-0.03%6.340.25%6.240.37%-0.26%
青龙管业/002457.SZ
2021-10-227.737.757.707.720.26%-0.03%-2.78%2,577,70019,904,00065%7.72-0.22%7.77-0.78%7.82-0.52%7.94-0.04%-0.11%
申通快递/002468.SZ
2021-10-228.548.578.088.10-4.82%-1.58%1.11%30,349,300249,781,000137%8.23-3.22%8.321.45%8.141.51%8.010.48%0.04%
海南瑞泽/002596.SZ
2021-10-223.783.813.753.75-0.79%-0.48%-2.04%4,242,90015,987,00064%3.77-0.89%3.78-0.21%3.78-0.05%3.83-0.70%-0.47%
*ST艾格/002619.SZ
2021-10-221.831.831.791.835.17%0.44%2.75%87,631,000159,676,000192%1.824.71%1.790.73%1.791.02%1.780.45%-0.86%
完美世界/002624.SZ
2021-10-2215.2115.5615.1115.371.18%-0.10%1.53%25,309,600389,399,00093%15.391.00%15.271.27%15.030.25%15.140.15%-0.27%
永高股份/002641.SZ
2021-10-224.524.574.464.530.67%0.02%-3.02%2,845,80012,890,00066%4.53-0.09%4.55-0.55%4.57-0.54%4.67-0.85%-1.02%
扬子新材/002652.SZ
2021-10-223.563.593.413.45-3.09%-0.69%0.55%8,407,80029,206,000132%3.47-2.11%3.510.46%3.460.38%3.430.38%0.35%
龙泉股份/002671.SZ
2021-10-223.793.823.763.78-0.26%-0.32%-1.25%3,494,60013,250,00091%3.790.40%3.79-0.37%3.81-0.16%3.83-0.39%-0.37%
顾地科技/002694.SZ
2021-10-222.872.972.812.890.35%0.56%-3.92%10,047,20028,873,000110%2.870.91%2.87-1.37%2.92-1.02%3.01-1.60%-1.30%
友邦吊顶/002718.SZ
2021-10-2212.3012.4412.2812.330.33%-0.37%-1.43%351,5004,350,00060%12.380.29%12.38-0.48%12.42-0.23%12.51-0.44%-0.38%
嘉寓股份/300117.SZ
2021-10-224.484.574.234.230.00%-3.20%-0.87%24,518,900107,152,000134%4.373.68%4.30-0.28%4.30-0.02%4.270.38%-0.70%
秀强股份/300160.SZ
2021-10-227.117.277.007.091.72%0.00%0.00%9,757,70069,432,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
纳川股份/300198.SZ
2021-10-223.513.553.413.45-1.71%0.00%0.00%14,907,30051,589,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
开尔新材/300234.SZ
2021-10-227.547.587.347.34-1.87%0.00%0.00%6,137,70045,813,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
立方数科/300344.SZ
2021-10-224.885.524.835.186.37%0.00%0.00%15,388,90080,542,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST新亿/600145.SH
2021-10-222.152.192.102.14-0.47%0.00%0.00%19,694,70042,224,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
精达股份/600577.SH
2021-10-227.297.296.947.00-3.18%0.00%0.00%56,263,700397,984,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华建集团/600629.SH
2021-10-225.935.955.755.82-1.69%0.00%0.00%1,108,1006,439,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宝胜股份/600973.SH
2021-10-225.215.245.005.00-2.53%0.00%0.00%64,199,200326,731,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%