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
2022-09-304.384.394.244.30-0.69%-0.44%-5.33%8,715,20037,640,000120%4.32-1.33%4.38-1.73%4.43-1.38%4.54-1.05%-1.01%
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
2022-09-306.866.956.846.86-0.44%-0.49%-2.67%2,075,60014,309,00060%6.89-0.51%6.92-0.36%6.94-0.39%7.05-0.59%-1.05%
欣龙控股/000955.SZ
2022-09-304.504.564.394.50-0.44%0.60%1.83%7,892,30035,302,00081%4.47-0.82%4.500.85%4.43-0.09%4.420.32%-0.47%
安泰科技/000969.SZ
2022-09-307.717.807.567.57-1.82%-0.92%-5.71%8,816,80067,362,00070%7.64-1.69%7.75-1.54%7.89-1.57%8.03-0.55%-0.70%
粤华包/000986.SZ
伟星股份/002003.SZ
2022-09-3011.8311.9811.5311.66-1.19%-0.44%-3.34%5,977,90070,005,00086%11.71-2.19%11.90-1.11%11.94-0.23%12.06-1.16%-0.20%
东信和平/002017.SZ
2022-09-3011.6811.9611.5111.60-1.69%-0.78%-8.78%7,340,00085,815,00037%11.69-2.45%12.000.03%11.87-1.81%12.72-1.68%-0.65%
青岛金王/002094.SZ
2022-09-303.373.453.333.400.89%0.15%-19.34%43,162,800146,557,00032%3.40-1.37%3.47-2.42%3.61-5.35%4.22-2.11%-0.24%
浔兴股份/002098.SZ
2022-09-305.635.665.535.53-1.78%-0.59%-2.69%1,868,80010,396,00087%5.56-1.70%5.67-0.14%5.63-0.28%5.68-0.68%-0.85%
恒宝股份/002104.SZ
2022-09-306.586.946.586.751.20%0.19%-9.46%31,219,200210,339,00066%6.74-1.59%6.84-1.38%6.91-2.37%7.46-0.69%0.29%
韵达股份/002120.SZ
2022-09-3015.8015.9915.5115.65-1.63%-0.11%-5.99%14,831,200232,380,00083%15.67-2.46%16.20-1.19%16.21-1.04%16.65-1.19%-0.79%
沃尔核材/002130.SZ
2022-09-306.146.195.996.00-2.60%-1.09%-7.71%10,643,70064,570,00064%6.07-2.07%6.18-1.76%6.28-1.48%6.50-1.22%-1.36%
游族网络/002174.SZ
2022-09-307.517.677.487.48-1.58%-1.03%-5.44%6,198,10046,848,00096%7.56-2.15%7.70-1.43%7.78-1.12%7.91-1.45%-1.12%
亚玛顿/002623.SZ
2022-09-3031.5531.7330.1930.46-4.48%-1.01%-6.96%4,309,200132,594,00064%30.77-2.58%31.49-2.02%32.04-1.72%32.74-0.53%-0.81%
金刚玻璃/300093.SZ
2022-09-3054.2054.9049.9951.01-3.92%-3.13%-0.52%9,053,700476,728,000163%52.660.12%52.730.10%52.300.96%51.280.68%-0.38%
道氏技术/300409.SZ
2022-09-3016.9717.0516.5716.60-2.64%-1.03%-5.83%8,533,900143,132,00063%16.77-2.47%17.05-1.36%17.37-1.01%17.63-0.26%-0.49%
诺德股份/600110.SH
2022-09-308.548.608.318.50-0.70%0.68%-2.95%16,359,200138,128,00097%8.44-1.04%8.53-1.16%8.62-1.09%8.76-0.50%-0.55%
浙江东日/600113.SH
2022-09-306.176.176.016.06-0.82%-0.66%-6.83%4,643,90028,329,00064%6.10-1.39%6.18-1.09%6.27-1.59%6.50-1.25%-1.30%
有研新材/600206.SH
2022-09-3013.9913.9913.4213.45-4.00%-1.25%-2.53%17,968,700244,734,000103%13.62-2.70%13.84-0.44%13.80-0.01%13.80-0.28%-0.53%
新湖中宝/600208.SH
2022-09-302.462.482.422.450.00%-0.04%-2.74%38,741,70094,950,00091%2.45-0.08%2.47-0.44%2.48-0.76%2.52-0.83%-0.55%
紫江企业/600210.SH
2022-09-304.674.704.644.670.43%0.04%-2.91%8,608,50040,184,00077%4.67-0.68%4.72-0.82%4.74-0.63%4.81-0.68%-0.80%
鑫科材料/600255.SH
2022-09-302.432.472.422.440.41%-0.12%-4.76%12,577,50030,722,00062%2.44-0.16%2.47-1.04%2.49-1.15%2.56-0.54%-0.77%
三峡新材/600293.SH
2022-09-303.013.052.993.01-0.66%-0.43%-4.81%10,951,60033,104,00081%3.02-0.92%3.06-0.97%3.09-1.12%3.16-0.78%-0.80%
五矿资本/600390.SH
2022-09-304.494.544.494.500.00%-0.40%-4.21%7,859,40035,507,00057%4.52-0.33%4.54-0.33%4.60-1.14%4.70-0.47%-0.48%
老凤祥/600612.SH
2022-09-3039.0739.7838.6039.440.61%0.37%1.84%1,321,00051,907,00084%39.29-0.80%39.290.63%38.950.33%38.730.23%0.11%
渤海化学/600800.SH
2022-09-303.663.803.663.731.36%-0.13%-4.21%6,248,60023,338,00077%3.74-0.16%3.75-0.50%3.78-1.20%3.89-1.27%-1.45%
旗滨集团/601636.SH
2022-09-309.859.939.629.65-2.03%-1.05%-6.64%18,030,400175,828,00062%9.75-1.23%9.88-0.97%9.97-0.96%10.34-1.26%-0.98%