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
2021-10-226.086.125.896.080.16%1.42%-1.03%7,792,50046,713,000106%6.00-1.77%6.07-1.17%6.13-1.19%6.140.02%0.41%
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
2021-10-228.628.628.318.32-3.48%-1.20%-3.12%8,705,20073,306,00096%8.42-3.61%8.62-1.09%8.66-1.10%8.590.13%-0.03%
欣龙控股/000955.SZ
2021-10-224.384.434.384.410.00%-0.11%-2.11%2,171,7009,588,00065%4.42-0.54%4.45-0.22%4.45-0.38%4.51-0.40%-0.21%
安泰科技/000969.SZ
2021-10-229.059.178.948.98-0.99%-0.77%1.76%15,605,200141,228,00081%9.05-1.23%9.060.65%8.970.63%8.830.36%-0.29%
粤华包/000986.SZ
伟星股份/002003.SZ
2021-10-228.788.788.518.52-2.41%-0.66%2.05%1,793,00015,379,00035%8.58-1.08%8.670.21%8.611.01%8.35-0.08%-0.80%
东信和平/002017.SZ
2021-10-2210.3010.4810.2510.360.19%-0.12%3.37%9,384,10097,335,000175%10.370.83%10.270.83%10.200.98%10.020.97%0.22%
青岛金王/002094.SZ
2021-10-224.044.043.943.97-1.73%-0.60%-2.58%8,048,80032,146,00084%3.99-0.80%4.02-1.08%4.05-0.32%4.08-0.51%-0.49%
浔兴股份/002098.SZ
2021-10-226.246.296.136.250.16%1.08%0.35%2,081,00012,866,000118%6.18-1.12%6.22-0.83%6.25-0.19%6.23-0.38%-0.16%
恒宝股份/002104.SZ
2021-10-225.905.915.715.73-3.05%-1.05%-5.30%8,136,30047,114,00074%5.79-2.61%6.06-0.95%6.06-0.80%6.05-0.20%0.27%
韵达股份/002120.SZ
2021-10-2220.2020.4519.3319.39-4.58%-1.43%3.83%21,583,800424,589,000106%19.67-2.42%19.792.63%19.191.30%18.670.20%-0.74%
沃尔核材/002130.SZ
2021-10-227.527.587.257.27-3.84%-1.66%-2.66%20,059,400148,290,000101%7.39-2.99%7.53-0.96%7.530.09%7.47-0.53%-1.68%
游族网络/002174.SZ
2021-10-2213.0813.1312.6512.70-2.16%-0.90%0.04%20,790,900266,433,00080%12.82-1.70%13.060.42%12.810.04%12.700.29%0.54%
亚玛顿/002623.SZ
2021-10-2235.6036.4034.7334.91-2.21%-1.72%-2.97%2,132,20075,738,00072%35.52-1.38%36.20-0.62%36.30-0.13%35.98-0.02%-0.90%
金刚玻璃/300093.SZ
2021-10-2221.2221.6920.8521.00-1.59%-0.62%2.82%2,629,90055,572,000104%21.13-0.46%21.230.43%21.010.82%20.420.81%0.57%
道氏技术/300409.SZ
2021-10-2229.8530.4329.0029.09-1.92%-1.71%5.89%19,929,000589,800,00098%29.60-0.95%29.900.79%29.272.77%27.471.64%-0.14%
诺德股份/600110.SH
2021-10-2222.7823.5522.3522.40-1.67%-2.18%7.50%42,035,600962,569,00082%22.90-0.75%22.911.52%22.292.61%20.840.29%-0.66%
浙江东日/600113.SH
2021-10-225.735.755.685.70-0.35%-0.19%-2.40%1,290,8007,372,00071%5.71-0.61%5.77-0.98%5.81-0.29%5.84-0.24%-0.12%
有研新材/600206.SH
2021-10-2213.5113.8513.4813.630.89%-0.46%1.39%13,582,000185,979,000131%13.690.68%13.650.26%13.590.46%13.440.27%-0.40%
新湖中宝/600208.SH
2021-10-222.922.992.912.910.00%-1.19%-0.85%49,668,400146,270,00094%2.951.06%2.910.73%2.910.21%2.94-0.37%-0.95%
紫江企业/600210.SH
2021-10-229.019.118.648.73-3.00%-1.34%-4.21%36,452,000322,563,00087%8.85-3.94%9.29-1.30%9.27-0.38%9.11-0.26%-0.86%
鑫科材料/600255.SH
2021-10-222.132.132.062.10-1.87%0.29%-3.31%25,764,00053,955,000139%2.09-3.01%2.13-1.89%2.15-1.10%2.17-0.82%-1.13%
三峡新材/600293.SH
2021-10-223.683.763.633.67-0.27%-0.60%-2.05%17,885,70066,040,00087%3.69-0.91%3.73-1.50%3.78-0.19%3.75-0.05%-0.24%
五矿资本/600390.SH
2021-10-225.475.535.475.500.18%0.05%-0.20%16,078,10088,386,00090%5.500.27%5.480.11%5.470.13%5.51-0.29%-0.82%
老凤祥/600612.SH
2021-10-2248.8049.3948.2549.06-0.26%0.60%-0.27%946,10046,137,00059%48.77-0.38%48.700.05%48.71-0.16%49.190.24%0.59%
渤海化学/600800.SH
2021-10-224.574.574.404.42-3.28%-1.27%-3.26%7,623,10034,132,000117%4.48-1.76%4.51-0.97%4.53-0.15%4.57-0.83%-1.09%
旗滨集团/601636.SH
2021-10-2217.0317.6416.8016.94-1.80%-1.03%-4.08%83,999,4001,437,838,00098%17.12-2.54%17.53-1.64%17.61-1.15%17.66-0.08%-0.64%