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
2021-10-224.254.294.244.260.71%0.02%-0.86%3,795,10016,165,00088%4.260.78%4.250.00%4.25-0.09%4.30-0.56%-0.61%
西王食品/000639.SZ
2021-10-224.934.984.924.93-0.40%-0.22%-2.91%6,126,90030,271,00084%4.94-1.06%4.98-0.70%5.00-0.60%5.08-0.24%0.00%
新兴铸管/000778.SZ
2021-10-224.034.083.943.95-1.99%-1.03%-2.78%44,251,300176,612,00096%3.99-2.35%4.04-0.74%4.05-0.22%4.06-1.26%-0.98%
法尔胜/000890.SZ
2021-10-224.514.644.404.52-0.22%0.27%-4.98%2,193,2009,887,00067%4.51-0.62%4.57-1.04%4.60-0.43%4.76-0.46%-0.19%
山东威达/002026.SZ
2021-10-2214.3014.3813.8813.98-2.98%-0.86%0.79%12,629,100178,084,00089%14.10-2.65%14.40-0.46%14.340.55%13.870.09%-0.27%
宝鹰股份/002047.SZ
2021-10-222.682.712.662.670.38%-0.45%-4.64%5,564,40014,921,00048%2.680.53%2.68-0.52%2.70-0.48%2.80-0.78%-0.96%
沙钢股份/002075.SZ
2021-10-226.876.906.786.81-2.01%-0.37%-2.07%29,474,000201,445,000109%6.84-1.71%6.91-0.93%6.96-0.54%6.95-0.12%-0.53%
万邦德/002082.SZ
2021-10-2210.1110.2710.1110.12-0.69%-0.26%-2.81%712,7007,231,00042%10.15-0.94%10.29-1.04%10.41-0.65%10.410.32%0.24%
海鸥住工/002084.SZ
2021-10-225.155.275.125.242.14%0.44%0.58%9,581,50049,991,000222%5.221.62%5.190.82%5.180.33%5.21-0.34%-0.34%
恒星科技/002132.SZ
2021-10-225.355.405.125.12-4.30%-2.12%-2.98%49,343,700258,136,000108%5.23-2.86%5.32-1.12%5.360.73%5.28-0.11%-0.86%
西部材料/002149.SZ
2021-10-2217.7818.2017.2417.41-2.79%-1.39%-1.59%10,998,600194,182,00096%17.66-3.02%17.95-0.24%17.92-0.01%17.690.11%-0.64%
通润装备/002150.SZ
2021-10-225.625.665.505.51-1.96%-0.63%-2.99%1,564,2008,673,000156%5.55-1.75%5.60-0.89%5.61-0.85%5.68-0.47%-0.12%
海亮股份/002203.SZ
2021-10-2211.0811.2110.6210.72-4.20%-1.28%-4.73%9,299,500100,981,000119%10.86-2.58%11.05-1.30%11.15-0.91%11.25-0.66%-0.42%
齐心集团/002301.SZ
2021-10-227.117.187.107.120.14%-0.20%-5.76%3,102,10022,131,00056%7.13-0.14%7.19-1.35%7.34-2.14%7.56-0.63%-0.25%
巨力索具/002342.SZ
2021-10-224.084.083.983.98-2.21%-0.65%-4.65%15,779,30063,218,000131%4.01-2.48%4.08-1.71%4.11-1.18%4.17-0.83%-0.89%
潮宏基/002345.SZ
2021-10-225.355.365.185.22-2.43%-0.53%-5.37%11,644,10061,105,00058%5.25-2.51%5.35-1.42%5.43-1.70%5.52-0.16%0.10%
高乐股份/002348.SZ
2021-10-222.022.041.982.030.00%0.84%-4.92%12,473,00025,106,00084%2.01-1.18%2.04-1.83%2.07-0.96%2.14-0.61%-0.56%
顺丰控股/002352.SZ
2021-10-2263.9764.2062.3562.50-1.61%-0.43%-4.72%27,507,3001,726,642,000129%62.77-0.78%63.16-0.93%63.52-0.94%65.60-1.35%-0.19%
中南文化/002445.SZ
2021-10-222.582.612.522.55-0.78%-0.31%-2.97%12,663,40032,389,00072%2.56-0.27%2.57-1.08%2.61-1.17%2.63-0.30%0.13%
大金重工/002487.SZ
2021-10-2230.0330.3927.3027.63-7.28%-2.57%5.43%30,011,200851,117,000108%28.36-6.01%29.430.99%28.392.74%26.211.86%2.02%
浙江永强/002489.SZ
2021-10-223.563.603.543.550.28%-0.45%-3.11%5,967,10021,279,00046%3.570.31%3.58-0.69%3.610.00%3.66-0.84%-0.13%
鼎龙文化/002502.SZ
2021-10-225.695.695.535.600.00%-0.32%-6.98%8,468,20047,571,00057%5.62-0.53%5.66-1.38%5.76-1.47%6.02-2.02%-1.14%
德力股份/002571.SZ
2021-10-227.317.357.267.30-0.27%0.10%1.64%2,672,60019,491,00052%7.290.23%7.28-0.23%7.270.30%7.180.43%0.12%
索菲亚/002572.SZ
2021-10-2217.1018.2717.0417.965.71%0.51%4.82%36,837,000658,199,000222%17.876.85%17.213.36%17.042.06%17.130.93%0.01%
明牌珠宝/002574.SZ
2021-10-225.265.295.075.07-4.16%-1.80%-11.10%9,459,80048,843,00094%5.16-3.12%5.29-2.90%5.43-2.53%5.70-1.57%-0.20%
*ST群兴/002575.SZ
2021-10-224.564.564.424.45-1.55%-0.31%-3.72%953,4004,256,00077%4.46-1.67%4.52-0.73%4.52-0.77%4.62-0.88%-0.82%
姚记科技/002605.SZ
2021-10-2216.7917.1816.7217.051.49%0.42%-3.80%1,984,70033,698,00057%16.980.54%16.97-0.49%17.00-0.54%17.72-0.57%0.20%
哈尔斯/002615.SZ
2021-10-225.526.025.486.0210.05%4.24%8.80%29,057,800167,815,000204%5.785.61%5.651.60%5.581.31%5.531.13%0.44%
德尔未来/002631.SZ
2021-10-227.377.447.167.17-2.85%-1.69%-4.08%8,251,60060,178,000120%7.29-2.64%7.42-0.91%7.44-0.44%7.48-1.09%-1.10%
仁东控股/002647.SZ
2021-10-227.557.637.497.50-0.79%-0.65%-3.43%14,574,800110,027,00072%7.55-0.19%7.59-0.91%7.65-0.38%7.77-0.92%-0.99%
珠江钢琴/002678.SZ
2021-10-227.067.107.037.05-0.56%-0.06%-2.00%3,232,60022,803,00075%7.05-0.98%7.10-0.41%7.11-0.15%7.19-0.08%-0.24%
金一文化/002721.SZ
2021-10-222.882.902.802.84-1.05%-0.39%-7.34%6,846,70019,520,00062%2.85-1.96%2.90-1.96%2.96-1.73%3.07-0.58%0.01%
萃华珠宝/002731.SZ
2021-10-226.846.896.676.73-1.61%-0.65%-1.84%3,542,80023,999,00056%6.77-1.51%6.90-1.43%6.97-0.06%6.860.37%0.81%
旗天科技/300061.SZ
2021-10-226.826.956.666.66-4.03%-1.91%-3.16%38,841,300263,748,000129%6.79-2.57%7.160.10%7.040.24%6.880.26%0.61%
文化长城/300089.SZ
2021-10-223.453.513.413.41-1.73%-1.45%-7.79%1,729,5005,984,00030%3.46-1.09%3.51-1.52%3.55-0.37%3.70-1.47%-2.25%
富瑞特装/300228.SZ
2021-10-228.058.057.507.56-5.85%-2.11%-5.59%39,313,200303,610,000125%7.72-4.80%8.01-2.27%8.10-1.00%8.01-0.61%-0.27%
海伦钢琴/300329.SZ
2021-10-2213.3413.8013.0513.791.70%2.83%7.96%29,110,000390,367,000115%13.410.00%13.231.61%12.991.86%12.770.77%-0.31%
东睦股份/600114.SH
2021-10-2210.3210.9810.2810.752.97%-0.30%9.58%31,175,200336,133,000207%10.783.60%10.433.26%10.162.99%9.812.91%0.98%
新日恒力/600165.SH
2021-10-2210.9211.0910.5010.71-3.08%0.23%0.36%14,976,700160,024,00087%10.69-4.95%10.97-1.26%10.813.72%10.67-0.60%-1.39%
大西洋/600558.SH
2021-10-223.353.373.213.23-3.87%-1.07%-4.72%16,340,30053,347,000174%3.27-3.49%3.33-2.29%3.36-1.44%3.39-1.14%-1.10%
宁波富邦/600768.SH
2021-10-228.378.408.208.380.12%0.83%-1.31%762,0006,333,00082%8.31-0.42%8.36-0.83%8.43-0.48%8.49-0.35%-0.27%
新钢股份/600782.SH
2021-10-226.546.626.026.06-7.20%-2.53%-7.30%172,265,7001,070,982,000190%6.22-6.50%6.41-2.63%6.46-1.68%6.54-1.71%-2.30%
贵绳股份/600992.SH
2021-10-227.858.227.838.112.14%0.41%1.02%5,038,70040,700,000133%8.080.47%8.060.51%8.010.30%8.030.19%0.14%
玉龙股份/601028.SH
2021-10-2217.8018.5517.6118.281.27%2.37%-2.08%5,592,20099,854,000107%17.86-0.87%17.96-0.77%18.10-1.42%18.67-0.26%0.67%
丰林集团/601996.SH
2021-10-223.183.223.143.15-0.94%-0.94%-4.63%7,348,80023,368,00080%3.18-0.72%3.20-0.90%3.24-0.68%3.30-0.51%-0.44%
喜临门/603008.SH
2021-10-2223.3924.4823.2024.384.46%0.89%4.85%3,027,10073,153,000133%24.173.25%23.602.16%23.361.14%23.250.11%-0.53%