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
2022-09-309.8910.229.8710.041.52%-0.52%1.83%2,348,90023,704,000115%10.090.58%10.010.92%9.890.65%9.86-0.01%-0.46%
华联控股/000036.SZ
2022-09-304.434.624.364.384.29%-3.55%3.06%114,687,800520,741,000301%4.547.02%4.394.15%4.302.92%4.252.98%0.64%
*ST华塑/000509.SZ
2022-09-303.533.533.463.490.00%0.11%-4.04%2,714,6009,464,00060%3.49-1.11%3.58-1.81%3.62-0.41%3.64-0.44%-0.46%
海南发展/002163.SZ
2022-09-3011.1411.2111.0011.11-0.09%-0.02%-2.42%3,948,70043,878,00053%11.11-0.82%11.28-0.77%11.36-0.15%11.39-0.25%-0.11%
融捷股份/002192.SZ
2022-09-30117.31118.17111.97112.56-3.96%-1.48%-7.74%7,103,700811,578,00086%114.25-2.52%115.36-0.76%116.46-1.45%122.01-0.56%-0.12%
濮耐股份/002225.SZ
2022-09-304.144.174.054.11-0.96%0.07%-3.88%9,344,70038,379,00084%4.11-0.70%4.14-1.03%4.19-0.97%4.28-0.60%-1.00%
塔牌集团/002233.SZ
2022-09-307.537.607.487.50-0.13%-0.53%-2.24%3,121,60023,536,00088%7.54-0.59%7.59-0.56%7.63-0.63%7.67-0.57%-0.36%
东方雨虹/002271.SZ
2022-09-3026.9127.4125.7026.37-1.53%0.36%-5.92%49,837,6001,309,549,000116%26.28-3.00%26.95-3.08%27.48-1.22%28.03-1.86%-0.54%
西部建设/002302.SZ
2022-09-307.027.036.896.91-1.00%-0.52%-5.50%7,349,20051,045,00059%6.95-1.15%7.02-0.97%7.09-1.06%7.31-1.40%-1.07%
南山控股/002314.SZ
2022-09-303.413.503.363.431.78%0.06%-8.66%25,489,70087,386,00049%3.430.09%3.46-1.25%3.53-2.70%3.76-2.26%-1.06%
罗普斯金/002333.SZ
2022-09-305.485.505.265.27-5.05%-1.51%-4.11%6,495,00034,757,000123%5.35-3.72%5.51-0.72%5.49-0.36%5.50-0.45%-0.62%
柘中股份/002346.SZ
2022-09-3012.4012.4012.1412.24-0.49%-0.31%-6.41%2,011,50024,697,00059%12.28-0.88%12.48-1.43%12.69-1.11%13.08-0.69%-1.02%
伟星新材/002372.SZ
2022-09-3019.6020.7419.6020.606.02%1.54%4.72%15,890,700322,398,000203%20.293.97%19.991.51%19.881.80%19.670.01%-0.49%
北京利尔/002392.SZ
2022-09-303.683.733.643.700.54%0.41%-3.29%6,193,90022,824,00082%3.69-0.97%3.72-1.33%3.76-1.00%3.83-0.98%-0.87%
垒知集团/002398.SZ
2022-09-305.605.765.585.63-0.18%0.02%-2.66%5,172,60029,116,00066%5.63-1.16%5.70-0.07%5.67-0.58%5.78-0.89%-0.92%
青龙管业/002457.SZ
2022-09-307.817.887.717.73-0.13%-0.68%-4.78%3,043,10023,685,00060%7.78-0.87%7.87-0.68%7.93-0.94%8.12-1.84%-1.11%
申通快递/002468.SZ
2022-09-3012.9113.1912.6212.75-0.86%-0.72%-0.86%19,898,700255,538,00062%12.84-0.77%13.11-0.55%13.08-0.69%12.860.41%0.87%
海南瑞泽/002596.SZ
2022-09-302.752.792.732.76-0.36%0.04%-6.06%13,507,70037,266,00064%2.76-1.89%2.82-1.40%2.86-1.51%2.94-1.01%-0.64%
*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
2022-09-3012.4712.5912.3912.42-0.40%-0.54%-3.77%14,004,600174,896,00066%12.49-1.07%12.62-0.74%12.65-0.37%12.91-1.04%-0.92%
永高股份/002641.SZ
2022-09-306.576.776.456.45-10.04%-1.01%-1.00%113,251,100737,950,000274%6.52-7.09%6.84-1.58%6.700.39%6.520.73%3.33%
扬子新材/002652.SZ
2022-09-302.632.682.592.60-2.26%-0.99%-10.65%14,766,70038,774,00044%2.63-3.74%2.76-0.68%2.76-1.92%2.91-0.45%-0.26%
龙泉股份/002671.SZ
2022-09-304.304.324.194.28-0.70%0.42%-4.42%3,527,10015,033,00074%4.26-1.55%4.33-0.87%4.36-1.11%4.48-1.43%-0.80%
顾地科技/002694.SZ
2022-09-304.854.854.664.710.00%-0.55%-4.19%3,481,40016,488,00076%4.740.45%4.79-1.58%4.83-0.64%4.92-0.83%-0.80%
友邦吊顶/002718.SZ
2022-09-3013.9013.9613.3913.41-2.05%-1.35%-6.13%1,026,40013,953,00076%13.59-1.74%13.81-0.96%13.83-0.58%14.29-1.56%-0.84%
嘉寓股份/300117.SZ
2022-09-303.533.653.463.46-3.08%-1.54%-8.13%18,656,50065,553,00095%3.51-3.12%3.64-2.41%3.70-1.54%3.77-0.97%-1.11%
秀强股份/300160.SZ
2022-09-306.756.816.576.57-3.10%-1.72%-5.11%9,125,10060,998,00099%6.69-1.15%6.76-1.10%6.82-1.25%6.92-0.36%-0.83%
纳川股份/300198.SZ
2022-09-303.053.083.023.03-0.98%-0.46%-4.75%9,213,70028,047,00093%3.04-1.39%3.10-1.24%3.12-0.95%3.18-1.06%-0.87%
开尔新材/300234.SZ
2022-09-305.265.295.185.250.00%-0.02%-5.01%2,673,40014,039,00087%5.25-1.48%5.34-1.40%5.39-1.32%5.53-1.27%-1.09%
立方数科/300344.SZ
2022-09-304.184.294.184.260.00%0.45%-6.86%5,039,30021,370,00065%4.24-1.05%4.30-1.74%4.36-1.45%4.57-1.55%-0.88%
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
2022-09-304.424.434.254.27-3.39%-1.23%-6.48%25,476,500110,141,000111%4.32-2.39%4.43-2.34%4.49-1.38%4.57-0.91%-0.90%
华建集团/600629.SH
2022-09-305.325.465.265.360.75%-0.11%-3.58%2,659,70014,272,00094%5.37-0.09%5.39-0.52%5.41-1.15%5.56-1.19%-0.65%
宝胜股份/600973.SH
2022-09-304.574.574.264.42-6.55%-0.07%-5.21%49,496,800218,903,000149%4.42-6.67%4.66-2.59%4.69-1.26%4.66-0.87%-0.76%