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
富奥股份/000030.SZ
2022-05-235.365.495.315.482.24%1.28%5.45%8,208,20044,417,00085%5.411.37%5.340.74%5.340.98%5.200.80%0.78%
深本实/000041.SZ
建设摩托/000054.SZ
大路股份/000160.SZ
闽灿坤/000512.SZ
瓦轴/000706.SZ
武锅/000770.SZ
杭汽轮/000771.SZ
众合科技/000925.SZ
2022-05-237.267.347.187.341.80%0.80%3.10%8,040,40058,553,000102%7.280.96%7.210.71%7.160.48%7.120.49%0.16%
欣龙控股/000955.SZ
2022-05-234.264.334.254.331.88%0.89%3.69%5,793,20024,866,000107%4.291.56%4.231.00%4.200.60%4.180.48%-0.34%
安泰科技/000969.SZ
2022-05-237.747.917.717.821.16%0.39%5.31%13,918,500108,425,000127%7.791.92%7.631.49%7.551.21%7.431.12%0.99%
粤华包/000986.SZ
伟星股份/002003.SZ
2022-05-2314.8715.0514.4014.750.14%0.31%5.99%4,654,20068,440,000111%14.711.05%14.432.15%14.111.24%13.920.89%0.94%
东信和平/002017.SZ
2022-05-2310.3510.8810.3110.824.74%1.96%6.41%14,224,500150,957,000124%10.612.96%10.370.45%10.310.97%10.170.87%0.72%
青岛金王/002094.SZ
2022-05-233.413.483.403.482.05%1.10%4.22%8,893,30030,611,00093%3.441.00%3.410.68%3.390.68%3.340.09%0.38%
浔兴股份/002098.SZ
2022-05-235.996.055.946.010.33%0.23%0.22%2,399,20014,385,00072%6.00-0.33%6.00-0.32%6.00-0.33%6.000.20%-0.15%
恒宝股份/002104.SZ
2022-05-238.728.888.658.751.39%0.00%-0.35%47,237,300413,309,00066%8.751.70%8.59-0.76%8.63-0.05%8.780.32%0.65%
韵达股份/002120.SZ
2022-05-2316.7517.6016.4317.134.32%-0.36%6.32%36,945,100635,146,000204%17.196.45%16.464.22%16.293.09%16.111.85%0.74%
沃尔核材/002130.SZ
2022-05-235.585.605.515.570.91%0.36%4.35%11,104,10061,625,000106%5.551.59%5.461.17%5.410.90%5.340.70%-0.16%
游族网络/002174.SZ
2022-05-239.309.439.209.290.54%0.01%2.43%10,033,90093,208,000105%9.291.42%9.100.72%9.070.45%9.070.33%0.04%
亚玛顿/002623.SZ
2022-05-2325.5127.9124.8327.9110.01%4.67%19.00%9,031,900240,837,000224%26.677.85%24.965.64%24.194.24%23.454.06%2.26%
金刚玻璃/300093.SZ
2022-05-2336.0136.7834.9035.65-0.64%0.18%7.48%4,404,400156,731,000111%35.591.15%35.061.66%34.431.69%33.171.51%1.73%
道氏技术/300409.SZ
2022-05-2320.2721.3420.2721.177.57%0.88%9.92%21,856,700458,683,000204%20.996.82%20.264.28%19.853.59%19.262.51%1.52%
诺德股份/600110.SH
2022-05-2310.1210.199.9610.110.00%0.43%5.05%39,142,900394,064,00081%10.070.33%9.921.06%9.810.77%9.620.85%1.08%
浙江东日/600113.SH
2022-05-237.527.647.487.621.46%0.69%3.28%10,244,50077,526,00096%7.570.97%7.490.51%7.450.35%7.380.49%0.25%
有研新材/600206.SH
2022-05-2316.2716.7616.1916.561.97%0.47%7.90%19,228,400316,950,00089%16.481.47%16.291.10%16.031.18%15.351.38%1.22%
新湖中宝/600208.SH
2022-05-232.862.882.842.85-1.04%-0.35%0.56%38,457,900109,977,00065%2.86-0.45%2.86-0.17%2.87-0.28%2.830.39%0.42%
紫江企业/600210.SH
2022-05-235.715.715.715.7110.02%0.00%14.22%14,092,50080,469,00057%5.7110.83%5.172.21%5.081.42%5.001.07%0.73%
鑫科材料/600255.SH
2022-05-232.342.392.332.360.85%-0.04%6.64%26,111,20061,642,000119%2.361.33%2.312.16%2.271.52%2.211.28%0.64%
三峡新材/600293.SH
2022-05-233.353.433.343.401.80%0.21%2.13%22,197,10075,319,00070%3.391.86%3.350.63%3.35-0.15%3.330.54%0.38%
五矿资本/600390.SH
2022-05-234.624.674.604.650.43%0.17%0.54%12,892,40059,848,00098%4.640.59%4.610.28%4.600.04%4.630.15%-0.08%
老凤祥/600612.SH
2022-05-2339.2939.4539.0739.430.33%0.31%1.25%399,70015,711,00055%39.310.16%39.070.03%39.070.39%38.94-0.13%-0.06%
渤海化学/600800.SH
2022-05-233.964.093.934.072.78%1.19%3.27%9,082,60036,529,00092%4.021.87%3.970.84%3.950.59%3.94-1.20%-0.05%
旗滨集团/601636.SH
2022-05-2312.0012.1711.7312.050.25%1.14%7.29%47,401,200564,722,000139%11.911.14%11.631.87%11.451.61%11.231.16%0.52%