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
方大集团/000055.SZ
2022-05-204.354.554.234.26-0.93%-1.46%2.23%21,731,50093,945,000267%4.323.15%4.262.35%4.241.90%4.171.73%0.47%
西王食品/000639.SZ
2022-05-204.294.364.264.330.93%0.09%-0.21%16,309,10070,547,00059%4.331.84%4.310.09%4.350.12%4.340.23%-0.99%
新兴铸管/000778.SZ
2022-05-204.804.874.804.860.83%0.39%0.33%51,449,800249,073,00067%4.841.74%4.800.52%4.81-0.04%4.840.46%0.59%
法尔胜/000890.SZ
2022-05-203.933.933.853.901.04%0.23%2.60%1,760,9006,852,00092%3.890.86%3.870.63%3.850.34%3.800.61%-0.58%
山东威达/002026.SZ
2022-05-2010.3210.6910.2110.613.01%1.40%7.04%12,405,400129,803,000114%10.463.24%10.281.74%10.171.27%9.911.34%0.48%
宝鹰股份/002047.SZ
2022-05-203.293.303.243.260.00%0.12%1.31%18,823,60061,292,00051%3.26-0.18%3.250.19%3.26-1.12%3.220.82%0.94%
沙钢股份/002075.SZ
2022-05-204.804.864.774.851.89%0.52%1.34%26,056,300125,732,000106%4.832.31%4.790.36%4.79-0.04%4.790.27%-0.21%
万邦德/002082.SZ
2022-05-208.979.258.848.910.11%-0.75%2.27%5,026,70045,124,00099%8.981.20%8.920.60%8.880.58%8.711.08%0.75%
海鸥住工/002084.SZ
2022-05-203.903.933.833.90-0.51%0.23%-7.95%9,119,60035,487,00057%3.890.39%3.91-3.41%4.17-2.91%4.24-0.19%0.37%
恒星科技/002132.SZ
2022-05-205.745.785.545.66-2.08%0.35%6.81%54,835,300309,293,000117%5.640.46%5.610.29%5.561.83%5.301.88%2.34%
西部材料/002149.SZ
2022-05-2011.3011.8811.2111.835.72%1.80%6.75%13,412,400155,864,000178%11.624.47%11.412.28%11.321.74%11.081.94%1.07%
通润装备/002150.SZ
2022-05-206.146.256.066.181.15%0.36%2.20%2,788,60017,172,00071%6.161.53%6.100.53%6.110.10%6.050.83%0.09%
海亮股份/002203.SZ
2022-05-209.7910.069.689.932.37%0.49%3.71%4,779,50047,230,00096%9.882.12%9.790.92%9.740.46%9.580.75%0.70%
齐心集团/002301.SZ
2022-05-206.066.095.966.050.17%0.27%-0.38%4,442,40026,807,00065%6.030.18%6.12-1.81%6.190.23%6.070.45%0.67%
巨力索具/002342.SZ
2022-05-203.833.963.813.870.52%-0.18%2.03%23,840,70092,422,00082%3.880.91%3.88-0.74%3.880.62%3.790.56%0.91%
潮宏基/002345.SZ
2022-05-204.214.264.194.261.91%0.50%1.91%10,788,90045,729,000123%4.241.90%4.200.86%4.190.34%4.180.58%-0.11%
高乐股份/002348.SZ
2022-05-202.072.112.062.080.00%0.05%3.43%35,461,50073,738,000122%2.080.48%2.080.78%2.050.98%2.010.75%0.38%
顺丰控股/002352.SZ
2022-05-2047.5850.7546.9550.547.08%2.47%3.42%54,346,9002,680,390,000238%49.324.42%48.270.91%48.440.61%48.870.21%0.10%
中南文化/002445.SZ
2022-05-202.102.102.082.090.48%0.10%1.41%11,040,20023,051,00090%2.091.16%2.080.44%2.070.39%2.060.34%-0.10%
大金重工/002487.SZ
2022-05-2030.0030.6328.3428.910.28%-1.89%7.99%76,736,6002,261,276,000197%29.477.07%28.224.79%27.623.37%26.772.96%2.01%
浙江永强/002489.SZ
2022-05-204.054.553.984.364.81%2.59%6.01%197,592,200839,773,000147%4.25-0.28%4.231.58%4.171.19%4.111.08%1.21%
鼎龙文化/002502.SZ
2022-05-202.912.912.852.901.05%0.73%0.35%10,298,80029,653,00082%2.880.77%2.870.31%2.880.45%2.890.07%-0.35%
德力股份/002571.SZ
2022-05-205.485.615.325.43-0.55%-0.07%3.21%9,247,70050,256,000240%5.431.00%5.391.32%5.341.23%5.261.56%0.47%
索菲亚/002572.SZ
2022-05-2021.4522.0021.1021.460.05%-0.63%7.61%9,468,100204,472,000109%21.602.28%21.271.53%20.902.48%19.941.48%0.32%
明牌珠宝/002574.SZ
2022-05-204.604.644.554.610.88%0.02%2.08%3,454,50015,922,00077%4.611.14%4.580.55%4.570.42%4.520.38%-0.35%
*ST群兴/002575.SZ
2022-05-204.424.594.404.595.03%1.32%4.51%4,262,60019,310,000240%4.534.79%4.461.99%4.440.80%4.391.36%0.29%
姚记科技/002605.SZ
2022-05-2015.3615.5515.1915.431.18%0.52%1.26%3,960,90060,801,000123%15.351.34%15.340.25%15.340.15%15.240.65%0.18%
哈尔斯/002615.SZ
2022-05-205.705.705.545.661.07%0.62%6.61%4,957,30027,884,00090%5.630.70%5.601.14%5.521.34%5.311.28%0.97%
德尔未来/002631.SZ
2022-05-205.205.245.165.210.39%0.27%1.94%2,847,00014,792,00099%5.200.62%5.171.00%5.130.39%5.110.43%-0.81%
仁东控股/002647.SZ
2022-05-206.606.686.556.610.76%0.12%-0.88%12,535,50082,760,00054%6.601.01%6.630.27%6.64-0.02%6.670.39%0.63%
珠江钢琴/002678.SZ
2022-05-205.635.685.605.650.89%0.14%1.88%1,130,5006,378,00094%5.641.42%5.600.70%5.580.36%5.550.34%0.14%
金一文化/002721.SZ
2022-05-203.473.653.453.614.03%1.43%9.73%22,890,70081,474,00098%3.563.97%3.491.46%3.431.90%3.291.58%1.27%
萃华珠宝/002731.SZ
2022-05-2013.1314.2913.1014.147.69%1.13%4.56%8,573,300119,876,000266%13.987.71%13.655.40%13.462.77%13.520.99%0.35%
旗天科技/300061.SZ
2022-05-207.738.217.728.032.69%0.93%2.55%32,323,300257,168,000108%7.962.41%8.010.62%7.930.60%7.830.53%0.40%
文化长城/300089.SZ
2022-05-203.263.293.223.280.92%0.61%2.40%1,768,1005,764,000114%3.260.68%3.240.97%3.220.41%3.202.96%0.81%
富瑞特装/300228.SZ
2022-05-205.935.945.815.900.34%0.44%3.27%12,478,20073,299,000112%5.871.56%5.801.17%5.760.72%5.710.76%-0.06%
海伦钢琴/300329.SZ
2022-05-206.756.806.626.71-0.89%0.01%1.77%4,727,80031,717,000119%6.710.09%6.690.62%6.660.48%6.590.58%0.38%
东睦股份/600114.SH
2022-05-206.726.906.676.852.54%0.84%5.29%8,952,80060,816,000123%6.793.10%6.661.85%6.591.04%6.510.93%0.29%
新日恒力/600165.SH
2022-05-207.648.047.538.006.24%2.30%5.72%14,576,900113,989,000182%7.825.33%7.672.72%7.611.90%7.570.91%0.20%
大西洋/600558.SH
2022-05-203.093.153.083.141.29%0.42%4.28%5,197,50016,254,000105%3.131.43%3.091.11%3.060.89%3.010.80%-0.09%
宁波富邦/600768.SH
2022-05-208.628.868.618.802.33%0.17%6.93%2,970,10026,091,000134%8.792.21%8.591.92%8.471.88%8.231.49%-0.23%
新钢股份/600782.SH
2022-05-205.625.745.615.742.32%0.90%2.39%63,782,800362,831,000108%5.692.34%5.650.00%5.670.30%5.610.23%-0.26%
贵绳股份/600992.SH
2022-05-2011.5912.5711.4612.257.17%-0.03%9.30%18,993,500232,755,000196%12.257.25%11.914.44%11.683.59%11.213.32%1.20%
玉龙股份/601028.SH
2022-05-2018.1618.6018.0018.572.09%1.70%-0.42%4,037,20073,718,000105%18.262.27%18.11-0.89%18.37-0.52%18.65-0.43%-0.08%
丰林集团/601996.SH
2022-05-203.033.063.003.02-0.33%-0.13%1.99%15,844,20047,909,000124%3.020.07%3.010.57%3.000.64%2.960.58%0.22%
喜临门/603008.SH
2022-05-2027.1927.4926.8027.450.99%1.06%4.25%2,003,60054,420,00055%27.160.43%27.100.34%27.460.55%26.331.21%1.11%