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
2022-09-304.804.824.704.77-0.21%-0.04%-5.94%15,761,20075,209,00057%4.77-0.71%4.80-0.91%4.87-1.96%5.07-1.23%-1.09%
西王食品/000639.SZ
2022-09-303.833.863.793.82-0.26%-0.34%-2.77%5,144,50019,719,00053%3.83-1.44%3.91-0.28%3.89-0.31%3.93-0.51%-0.67%
新兴铸管/000778.SZ
2022-09-303.583.643.573.580.00%-0.56%-3.63%27,259,80098,145,00093%3.60-0.44%3.61-0.52%3.65-0.87%3.72-1.04%-0.75%
法尔胜/000890.SZ
2022-09-304.094.113.994.00-1.72%-0.79%-5.19%3,255,00013,125,00092%4.03-1.90%4.10-1.09%4.12-1.20%4.22-0.99%-0.96%
山东威达/002026.SZ
2022-09-3010.3010.3910.0410.14-1.93%-0.57%-5.78%4,559,30046,495,00076%10.20-1.72%10.36-1.62%10.50-1.59%10.76-0.53%-0.86%
宝鹰股份/002047.SZ
2022-09-304.254.374.224.22-1.40%-1.59%-9.40%21,783,70093,416,00037%4.29-1.83%4.44-2.42%4.57-1.23%4.66-0.15%-0.47%
沙钢股份/002075.SZ
2022-09-303.743.823.733.790.53%0.13%-4.17%11,827,50044,764,00073%3.790.08%3.80-0.71%3.85-1.11%3.96-1.20%-0.74%
万邦德/002082.SZ
2022-09-308.308.968.308.672.24%-0.50%0.28%6,956,40060,615,000173%8.710.29%8.660.93%8.600.53%8.65-0.06%-0.78%
海鸥住工/002084.SZ
2022-09-306.296.745.796.749.95%6.19%22.88%220,009,8001,396,309,000340%6.358.44%6.036.14%5.877.23%5.497.34%2.91%
恒星科技/002132.SZ
2022-09-305.155.185.015.01-2.91%-1.32%-6.23%19,530,80099,150,00070%5.08-1.72%5.15-1.34%5.22-1.17%5.34-0.82%-1.30%
西部材料/002149.SZ
2022-09-3016.2916.7515.6115.66-3.81%-2.30%-8.09%10,874,600174,314,00079%16.03-2.27%16.22-1.92%16.57-2.06%17.04-0.39%0.34%
通润装备/002150.SZ
2022-09-307.577.667.267.31-3.82%-0.77%-7.34%7,984,20058,822,00081%7.37-4.59%7.83-1.53%7.85-0.97%7.89-0.45%-0.38%
海亮股份/002203.SZ
2022-09-3011.5111.8711.4711.590.52%-0.57%-0.73%4,790,60055,842,00083%11.661.47%11.49-0.04%11.60-0.24%11.680.02%-0.17%
齐心集团/002301.SZ
2022-09-305.945.995.865.86-1.35%-0.75%-4.14%2,398,70014,163,00066%5.90-1.75%5.99-0.61%6.00-0.99%6.11-0.68%-0.87%
巨力索具/002342.SZ
2022-09-304.144.184.054.06-3.56%-1.19%-2.80%20,309,70083,454,00079%4.11-2.42%4.18-0.71%4.17-0.38%4.18-0.48%-1.01%
潮宏基/002345.SZ
2022-09-304.314.414.274.371.63%0.30%-1.67%6,932,80030,208,00072%4.360.14%4.39-0.30%4.37-0.48%4.44-0.63%-0.93%
高乐股份/002348.SZ
2022-09-302.022.041.992.01-0.50%-0.20%-4.29%10,662,40021,476,00061%2.01-1.18%2.05-0.77%2.06-0.63%2.10-0.52%-0.89%
顺丰控股/002352.SZ
2022-09-3047.6647.8046.8347.22-0.13%-0.25%0.24%16,123,700763,236,00073%47.34-0.30%47.800.20%47.280.50%47.11-0.29%-0.47%
中南文化/002445.SZ
2022-09-302.232.272.222.22-0.45%-1.33%-7.04%23,555,60053,000,00082%2.25-0.84%2.29-1.34%2.32-1.45%2.39-1.00%-0.84%
大金重工/002487.SZ
2022-09-3041.8042.2839.9940.09-5.22%-1.12%-4.48%13,697,800555,348,00085%40.54-3.10%41.56-3.22%42.29-0.13%41.970.02%-1.02%
浙江永强/002489.SZ
2022-09-304.084.083.863.88-7.18%-2.17%-1.85%115,984,300459,970,00097%3.97-3.67%4.080.25%4.030.20%3.950.23%0.34%
鼎龙文化/002502.SZ
2022-09-303.033.072.993.020.33%-0.17%-6.59%6,590,00019,934,00063%3.03-0.46%3.07-1.42%3.11-1.89%3.23-0.98%-1.19%
德力股份/002571.SZ
2022-09-306.306.306.136.15-1.76%-0.52%-4.49%3,079,80019,039,00065%6.18-0.85%6.25-1.00%6.30-0.68%6.44-0.73%-0.99%
索菲亚/002572.SZ
2022-09-3017.0217.2516.5216.79-0.36%-0.46%-2.30%12,473,500210,401,00078%16.87-0.97%17.12-0.48%17.110.12%17.19-1.05%-0.58%
明牌珠宝/002574.SZ
2022-09-304.464.494.374.440.45%0.14%-3.27%4,912,20021,780,000105%4.43-0.85%4.48-0.86%4.49-0.97%4.59-0.99%-0.84%
*ST群兴/002575.SZ
2022-09-305.895.985.775.78-2.03%-1.30%-6.71%10,642,10062,320,00056%5.86-2.25%6.03-2.33%6.13-0.28%6.20-1.40%-1.73%
姚记科技/002605.SZ
2022-09-3012.6812.7912.4612.48-2.12%-0.95%-5.86%2,001,00025,213,00071%12.60-2.45%12.89-1.10%12.98-0.98%13.26-0.82%-0.85%
哈尔斯/002615.SZ
2022-09-307.247.286.526.52-9.94%-3.48%-8.35%19,306,800130,422,000172%6.76-7.86%7.20-2.36%7.17-1.10%7.11-1.13%-0.89%
德尔未来/002631.SZ
2022-09-305.645.735.235.55-4.48%2.55%-0.39%24,736,500133,877,000317%5.41-7.35%5.61-2.16%5.58-1.62%5.57-1.38%-0.99%
仁东控股/002647.SZ
2022-09-306.116.736.056.739.97%4.31%-2.32%60,475,100390,211,000106%6.453.68%6.330.72%6.39-1.78%6.89-3.09%-0.45%
珠江钢琴/002678.SZ
2022-09-305.075.175.075.100.39%-0.33%-2.19%1,122,3005,743,00085%5.12-0.33%5.16-0.19%5.15-0.39%5.21-0.74%-0.66%
金一文化/002721.SZ
2022-09-302.942.982.922.93-0.34%-0.41%-4.56%3,643,50010,718,00045%2.94-1.01%2.98-0.53%2.99-1.16%3.07-0.58%-0.81%
萃华珠宝/002731.SZ
2022-09-3015.4615.6415.2215.41-1.53%0.15%-5.98%3,477,60053,511,00029%15.39-2.88%15.66-1.92%16.060.05%16.391.02%-0.12%
旗天科技/300061.SZ
2022-09-306.526.716.516.631.84%0.23%-6.54%11,215,40074,186,00076%6.62-0.56%6.65-1.01%6.74-1.92%7.09-2.45%-0.80%
文化长城/300089.SZ
2022-09-303.253.293.163.250.31%1.25%-15.10%3,203,60010,284,00039%3.21-1.84%3.34-2.76%3.48-2.69%3.83-0.88%0.11%
富瑞特装/300228.SZ
2022-09-306.776.956.566.57-4.23%-2.25%-4.48%29,015,600195,024,00093%6.72-3.38%6.91-0.19%6.87-0.78%6.880.06%-0.28%
海伦钢琴/300329.SZ
2022-09-306.106.105.985.99-0.99%-0.60%-2.68%1,339,6008,072,00061%6.03-0.61%6.09-0.36%6.08-0.30%6.16-0.76%-0.94%
东睦股份/600114.SH
2022-09-308.298.347.807.84-5.20%-1.83%-7.63%15,431,600123,235,000213%7.99-3.63%8.14-2.89%8.24-2.59%8.49-2.04%-1.06%
新日恒力/600165.SH
2022-09-308.518.788.458.691.64%0.54%1.45%8,084,40069,873,00097%8.641.87%8.461.38%8.380.40%8.57-0.47%-0.97%
大西洋/600558.SH
2022-09-303.423.423.173.19-7.00%-1.21%-10.59%35,947,700116,086,00084%3.23-6.73%3.45-4.52%3.52-2.23%3.57-1.49%-0.42%
宁波富邦/600768.SH
2022-09-308.788.928.718.82-0.56%0.08%-4.69%1,138,60010,034,00067%8.81-1.29%8.94-0.96%9.01-1.66%9.25-0.77%-0.91%
新钢股份/600782.SH
2022-09-303.823.893.813.850.52%-0.28%-3.10%28,793,500111,173,00084%3.86-0.57%3.89-0.41%3.91-0.81%3.97-0.77%-0.66%
贵绳股份/600992.SH
2022-09-3021.0621.5320.0020.37-2.77%-1.60%-13.54%15,790,000326,863,00058%20.70-3.03%21.43-3.30%22.13-3.02%23.56-1.43%-2.53%
玉龙股份/601028.SH
2022-09-3022.7823.4122.7423.151.62%0.26%0.60%3,403,60078,589,00078%23.091.52%22.860.44%22.830.46%23.01-0.33%-0.47%
丰林集团/601996.SH
2022-09-302.792.802.752.780.00%-0.04%-2.73%5,505,40015,308,00064%2.78-0.47%2.80-0.04%2.80-0.78%2.86-0.76%-0.71%
喜临门/603008.SH
2022-09-3033.3034.0031.0732.28-1.74%0.37%0.03%5,617,700180,664,000140%32.16-3.06%32.84-1.95%32.840.80%32.27-0.62%-0.64%