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
2022-05-2311.0011.1010.8210.93-1.35%0.08%-1.09%1,774,90019,383,00042%10.92-2.24%11.11-0.02%11.08-2.94%11.050.69%1.02%
华联控股/000036.SZ
2022-05-234.104.114.034.08-0.49%0.15%-1.19%15,751,80064,173,00047%4.07-0.78%4.10-0.51%4.12-1.65%4.130.41%0.48%
*ST华塑/000509.SZ
2022-05-233.853.853.763.810.00%0.32%3.00%5,309,60020,167,00070%3.80-0.24%3.751.19%3.75-0.66%3.701.04%0.79%
海南发展/002163.SZ
2022-05-2313.7515.1213.6214.705.00%2.47%7.39%63,460,800910,376,000105%14.354.15%13.831.19%14.161.35%13.691.13%1.52%
融捷股份/002192.SZ
2022-05-23124.19135.83124.19131.355.90%0.75%8.55%17,370,5002,264,613,000124%130.375.74%125.992.50%125.291.64%121.001.82%2.48%
濮耐股份/002225.SZ
2022-05-233.863.933.853.890.52%0.08%1.99%6,451,70025,079,000125%3.890.94%3.850.76%3.830.39%3.810.47%0.60%
塔牌集团/002233.SZ
2022-05-238.938.938.868.930.00%0.35%1.16%6,722,60059,825,00071%8.900.15%8.860.29%8.820.09%8.830.13%-0.30%
东方雨虹/002271.SZ
2022-05-2346.7046.7945.9146.50-0.43%0.56%3.72%16,284,600753,034,00091%46.24-0.18%45.740.81%45.510.20%44.830.55%0.14%
西部建设/002302.SZ
2022-05-237.837.917.777.890.13%0.28%0.14%12,920,300101,660,00051%7.870.23%7.810.42%7.78-0.31%7.880.32%0.36%
南山控股/002314.SZ
2022-05-234.804.824.564.67-3.71%-0.26%-2.53%96,723,100452,831,00066%4.68-5.26%4.86-0.43%4.81-2.20%4.790.40%1.23%
罗普斯金/002333.SZ
2022-05-236.286.285.555.56-2.63%-6.82%2.36%47,825,000285,368,000557%5.975.22%5.7512.59%5.6111.81%5.4311.72%1.74%
柘中股份/002346.SZ
2022-05-2314.2314.4413.9914.13-0.49%0.07%2.10%8,516,900120,262,00065%14.120.05%14.16-1.86%14.380.97%13.840.38%2.55%
伟星新材/002372.SZ
2022-05-2319.2819.2918.8318.94-1.30%-0.15%-2.92%7,192,200136,420,00094%18.97-0.90%19.02-1.42%19.36-2.31%19.51-0.17%0.41%
北京利尔/002392.SZ
2022-05-233.533.603.523.592.28%0.67%3.43%17,357,80061,897,000139%3.571.51%3.520.86%3.500.69%3.470.55%-0.04%
垒知集团/002398.SZ
2022-05-236.546.696.456.622.00%0.36%1.33%12,784,90084,332,000109%6.601.88%6.520.87%6.49-0.26%6.530.42%-0.11%
青龙管业/002457.SZ
2022-05-238.949.088.909.051.12%0.62%-2.81%11,961,600107,588,00048%8.990.68%8.950.27%8.90-0.78%9.310.08%0.46%
申通快递/002468.SZ
2022-05-2310.0510.5410.0410.332.99%-0.16%9.30%42,333,400438,044,000181%10.355.63%9.884.15%9.713.39%9.452.07%1.18%
海南瑞泽/002596.SZ
2022-05-233.453.633.443.604.35%1.67%-5.44%112,009,400396,674,00073%3.541.52%3.530.20%3.60-3.02%3.81-0.16%0.78%
*ST艾格/002619.SZ
2022-03-310.560.560.560.56-5.08%0.00%-31.37%20,143,10011,281,00033%0.56-5.09%0.57-7.34%0.59-13.95%0.82-2.04%-0.66%
完美世界/002624.SZ
2022-05-2314.6514.8814.3914.580.21%-0.10%1.56%50,094,400731,065,00076%14.590.68%14.45-0.01%14.530.22%14.360.34%0.38%
永高股份/002641.SZ
2022-05-234.564.694.534.683.08%0.86%2.97%10,795,60050,088,00076%4.641.98%4.561.31%4.500.69%4.550.35%0.64%
扬子新材/002652.SZ
2022-05-232.652.712.642.691.13%0.60%3.10%5,967,60015,959,00064%2.670.11%2.660.45%2.640.46%2.610.42%0.36%
龙泉股份/002671.SZ
2022-05-234.864.974.854.891.03%-0.67%1.64%14,464,60071,202,00067%4.921.36%4.880.85%4.840.31%4.810.86%0.71%
顾地科技/002694.SZ
2022-05-234.584.784.564.753.71%1.17%-0.57%10,364,20048,665,00075%4.702.83%4.621.34%4.58-0.04%4.78-0.27%-0.18%
友邦吊顶/002718.SZ
2022-05-2313.6815.0913.6615.099.99%2.86%8.20%3,497,10051,307,000104%14.676.92%14.280.76%14.200.94%13.950.92%1.39%
嘉寓股份/300117.SZ
2022-05-233.994.033.924.03-0.74%1.46%2.05%45,687,700181,457,00073%3.97-2.34%4.07-0.37%4.030.42%3.950.69%1.72%
秀强股份/300160.SZ
2022-05-237.717.787.557.710.00%0.65%2.59%9,759,50074,756,00076%7.66-1.10%7.710.03%7.670.33%7.520.59%1.14%
纳川股份/300198.SZ
2022-05-233.643.683.603.64-0.55%0.25%-4.19%18,969,20068,880,00040%3.63-1.49%3.68-0.30%3.68-0.33%3.800.50%1.75%
开尔新材/300234.SZ
2022-05-236.216.256.156.220.16%0.19%1.27%6,446,30040,020,00068%6.21-0.08%6.220.10%6.190.16%6.140.38%0.56%
立方数科/300344.SZ
2022-05-234.194.344.194.322.37%0.86%4.40%7,984,10034,196,000110%4.281.42%4.231.00%4.190.84%4.140.73%0.13%
退市新亿/600145.SH
2022-04-210.350.350.320.340.00%0.29%9.32%82,090,90027,849,000174%0.343.67%0.323.19%0.322.56%0.312.30%-3.80%
精达股份/600577.SH
2022-05-235.115.174.945.020.00%-0.40%3.85%67,842,400341,896,000120%5.041.57%4.960.92%4.921.11%4.830.88%1.29%
华建集团/600629.SH
2022-05-238.008.037.827.96-2.81%0.72%-2.45%16,500,600130,407,00079%7.90-2.61%8.35-1.30%8.33-0.30%8.160.25%1.58%
宝胜股份/600973.SH
2022-05-234.124.244.104.221.93%1.10%4.77%10,332,50043,126,000127%4.171.29%4.121.16%4.080.92%4.030.88%0.61%