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
中联重科/000157.SZ
2022-09-305.535.605.515.540.00%-0.50%-3.57%13,463,50074,971,00079%5.57-0.07%5.61-0.71%5.66-0.84%5.75-0.50%-0.29%
威孚高科/000581.SZ
2022-09-3017.4917.6017.2417.25-1.26%-0.70%-3.46%2,775,50048,214,000102%17.37-1.05%17.53-0.80%17.66-0.85%17.87-0.53%-0.38%
格力电器/000651.SZ
2022-09-3032.4532.8232.2032.43-0.37%-0.29%-3.07%24,112,100784,214,00066%32.52-0.60%32.79-0.78%32.95-0.29%33.46-0.83%-0.18%
襄阳轴承/000678.SZ
2022-09-305.825.835.425.43-6.70%-2.32%-21.33%26,707,100148,457,00055%5.56-6.78%5.98-6.18%6.29-4.76%6.90-1.03%0.56%
山推股份/000680.SZ
2022-09-304.104.154.084.08-0.24%-0.66%-4.87%8,899,00036,545,00066%4.11-0.29%4.14-1.10%4.18-1.00%4.29-1.13%-0.98%
北新建材/000786.SZ
2022-09-3023.8624.3423.5624.051.18%0.09%-2.52%8,414,300202,190,00079%24.03-0.25%24.090.38%24.00-0.24%24.67-1.57%-0.93%
思源电气/002028.SZ
2022-09-3039.8740.5038.2038.22-4.43%-2.21%-2.86%3,874,200151,422,000100%39.09-1.60%39.17-0.09%39.30-0.19%39.35-0.38%-0.57%
巨轮智能/002031.SZ
2022-09-302.902.912.802.82-3.42%-0.81%-14.70%130,206,700370,146,00047%2.84-4.57%2.98-3.65%3.10-2.76%3.31-0.42%0.38%
横店东磁/002056.SZ
2022-09-3020.5020.7019.7519.79-4.12%-1.15%-5.91%20,712,200414,663,00058%20.02-2.34%20.49-1.91%20.85-1.34%21.030.15%-0.36%
东华软件/002065.SZ
2022-09-305.325.425.325.33-0.37%-0.63%-2.67%10,645,30057,106,00079%5.36-0.11%5.37-0.19%5.38-0.57%5.48-0.96%-0.73%
软控股份/002073.SZ
2022-09-306.066.105.915.91-2.64%-1.43%-5.55%10,215,70061,249,00072%6.00-1.50%6.12-1.78%6.19-0.67%6.26-0.73%-1.07%
太阳纸业/002078.SZ
2022-09-3011.4711.5611.3811.450.00%-0.19%-1.39%8,085,90092,761,00068%11.47-0.40%11.54-0.31%11.530.05%11.61-0.59%-0.42%
万丰奥威/002085.SZ
2022-09-305.545.545.305.31-4.32%-1.23%-4.99%17,351,40093,287,00085%5.38-2.52%5.49-2.05%5.58-0.73%5.59-0.23%-0.63%
山河智能/002097.SZ
2022-09-306.016.065.975.98-0.50%-0.61%-4.81%2,949,70017,748,00079%6.02-0.71%6.09-1.17%6.16-1.01%6.28-0.95%-0.80%
顺络电子/002138.SZ
2022-09-3020.2620.4719.8019.82-2.32%-1.16%-6.00%5,504,100110,374,00071%20.05-1.48%20.29-1.03%20.44-0.86%21.08-1.11%-1.35%
芭田股份/002170.SZ
2022-09-305.595.695.545.590.00%-0.32%-6.15%7,424,90041,641,00059%5.61-0.95%5.68-1.29%5.77-1.95%5.96-0.18%-0.82%
楚江新材/002171.SZ
2022-09-308.849.158.568.59-2.61%-2.31%-14.43%28,414,100249,857,00087%8.79-1.92%9.18-4.25%9.56-3.28%10.04-1.77%-0.23%
海 利 得/002206.SZ
2022-09-305.785.805.555.58-3.46%-1.27%-8.15%10,612,30059,976,00094%5.65-2.70%5.79-1.80%5.88-1.84%6.08-1.56%-1.53%
鱼跃医疗/002223.SZ
2022-09-3029.5030.2528.5628.81-2.04%-1.60%2.19%20,211,000591,749,000172%29.28-1.22%29.201.75%28.631.12%28.191.08%0.02%
科大讯飞/002230.SZ
2022-09-3033.1133.4032.7832.82-0.94%-0.83%-3.74%8,592,700284,376,00092%33.10-1.34%33.52-0.69%33.60-0.49%34.10-0.91%-0.72%
聚力文化/002247.SZ
2022-09-302.432.452.392.42-0.82%0.00%-5.69%7,309,70017,690,00080%2.42-1.87%2.47-1.12%2.49-1.62%2.57-1.04%-0.99%
川大智胜/002253.SZ
2022-09-3010.5210.6510.4910.49-0.57%-0.74%-4.66%1,076,20011,373,00062%10.57-0.71%10.69-0.80%10.78-0.99%11.00-0.70%-0.72%
恩华药业/002262.SZ
2022-09-3015.7715.9915.4815.59-1.14%-0.54%3.35%5,063,20079,361,00093%15.67-1.09%15.711.33%15.441.00%15.090.54%-0.12%
威创股份/002308.SZ
2022-09-303.743.783.693.73-0.27%-0.35%-4.48%5,919,10022,157,00059%3.74-0.58%3.78-0.97%3.81-1.22%3.91-0.69%-1.09%
日海智能/002313.SZ
2022-09-305.215.275.105.170.39%-0.23%-5.14%2,214,50011,476,00068%5.18-1.13%5.26-0.68%5.29-1.09%5.45-2.00%-1.16%
众生药业/002317.SZ
2022-09-3012.7113.4412.5313.143.55%0.57%3.03%13,804,200180,350,000144%13.070.71%12.951.71%12.680.84%12.75-0.02%-0.63%
英威腾/002334.SZ
2022-09-308.358.477.978.02-5.76%-1.91%-7.20%56,714,100463,668,00072%8.18-2.86%8.51-2.44%8.63-0.69%8.64-0.14%-0.56%
泰尔股份/002347.SZ
2022-09-304.244.274.174.19-1.18%-0.48%-8.79%6,466,60027,225,00049%4.21-1.59%4.32-1.95%4.42-2.02%4.59-0.30%-0.40%
ST森源/002358.SZ
2022-09-303.083.183.063.132.29%0.68%-2.13%5,450,80016,948,00082%3.110.68%3.10-0.32%3.13-1.17%3.20-0.53%-0.62%
康力电梯/002367.SZ
2022-09-306.616.696.556.55-0.91%-1.01%-4.07%2,633,80017,429,00066%6.62-1.21%6.71-0.65%6.74-0.63%6.83-0.66%-0.84%
新北洋/002376.SZ
2022-09-306.917.076.826.82-1.16%-1.15%-4.12%2,427,40016,746,00073%6.90-1.03%6.96-0.76%6.99-0.58%7.11-0.93%-0.88%
星网锐捷/002396.SZ
2022-09-3018.2918.4018.0918.13-0.38%-0.65%-3.68%4,153,70075,800,00087%18.25-0.94%18.40-0.59%18.48-0.79%18.82-1.21%-0.72%
远东传动/002406.SZ
2022-09-304.594.604.484.51-1.31%-0.13%-5.27%3,207,00014,482,00076%4.52-1.44%4.59-1.46%4.64-1.26%4.76-0.75%-0.78%
海康威视/002415.SZ
2022-09-3030.2230.6930.0430.420.03%-0.29%1.85%41,577,2001,268,537,00089%30.510.72%30.281.01%29.920.95%29.87-0.06%0.22%
江苏神通/002438.SZ
2022-09-3011.0711.1110.8510.89-1.71%-0.50%-8.12%4,043,50044,258,00049%10.95-0.91%11.04-1.06%11.18-1.42%11.85-2.88%-1.34%
海格通信/002465.SZ
2022-09-307.797.867.767.77-0.13%-0.47%-4.60%9,885,30077,170,00084%7.81-1.08%7.90-0.93%7.97-1.14%8.15-1.01%-0.82%
科士达/002518.SZ
2022-09-3048.3048.9745.6845.78-5.53%-2.60%2.35%20,699,200972,866,000103%47.00-2.70%47.77-0.50%47.621.46%44.731.89%0.76%
万和电气/002543.SZ
2022-09-3012.8313.8812.5613.09-3.61%-0.02%3.40%54,176,500709,328,00096%13.09-5.59%13.990.90%13.471.95%12.661.27%0.58%
千红制药/002550.SZ
2022-09-305.555.655.525.550.00%-0.47%-0.18%14,023,50078,194,00082%5.58-0.91%5.590.68%5.530.29%5.56-1.05%-0.52%
亚威股份/002559.SZ
2022-09-306.536.576.396.40-2.14%-0.97%-5.70%4,027,10026,026,00052%6.46-1.39%6.55-1.22%6.62-1.21%6.79-0.04%-0.24%
史丹利/002588.SZ
2022-09-305.755.835.705.770.70%0.02%-2.07%4,938,50028,492,00064%5.77-0.48%5.78-0.02%5.79-0.75%5.89-0.62%-0.88%
比亚迪/002594.SZ
2022-09-30263.00263.55249.00252.01-4.75%-0.51%-5.54%21,403,6005,421,386,000185%253.29-5.00%259.55-3.47%264.27-1.97%266.79-1.13%-0.29%
永高股份/002641.SZ
2022-09-306.576.776.456.45-10.04%-1.01%-1.00%113,251,100737,950,000274%6.52-7.09%6.84-1.58%6.700.39%6.520.73%3.33%
中科金财/002657.SZ
2022-09-3012.7913.4312.7213.072.19%0.27%-6.24%11,494,300149,823,00083%13.040.84%13.03-0.56%13.17-1.95%13.94-3.37%-0.79%
美亚光电/002690.SZ
2022-09-3023.5123.8722.8322.88-3.66%-1.71%-1.80%3,224,40075,055,000103%23.28-2.22%23.72-0.59%23.620.24%23.300.00%-0.07%
友邦吊顶/002718.SZ
2022-09-3013.9013.9613.3913.41-2.05%-1.35%-6.13%1,026,40013,953,00076%13.59-1.74%13.81-0.96%13.83-0.58%14.29-1.56%-0.84%
莱美药业/300006.SZ
2022-09-303.683.753.653.701.37%-0.40%-2.40%6,985,10025,949,00092%3.72-0.16%3.73-0.05%3.72-0.35%3.79-1.07%-0.70%
安科生物/300009.SZ
2022-09-309.029.128.959.010.45%-0.57%2.50%8,769,60079,472,000119%9.060.82%8.971.51%8.820.86%8.79-0.05%-0.57%
亿纬锂能/300014.SZ
2022-09-3087.0088.1583.5084.60-2.96%-0.96%-2.89%19,338,2001,651,895,00082%85.42-2.37%86.65-1.49%88.03-0.72%87.120.70%-0.52%
网宿科技/300017.SZ
2022-09-304.574.624.544.54-0.66%-0.94%-3.63%9,200,70042,170,00069%4.58-0.52%4.61-0.56%4.64-0.69%4.71-0.76%-0.67%
硅宝科技/300019.SZ
2022-09-3015.9116.0215.5715.59-2.26%-0.93%-5.49%2,511,40039,522,00061%15.74-1.37%15.94-0.99%16.08-0.83%16.50-0.52%-0.89%
银江股份/300020.SZ
2022-09-306.046.116.016.02-0.17%-0.53%-4.00%5,415,60032,774,00078%6.05-0.72%6.10-0.77%6.14-1.11%6.27-0.79%-0.91%
宝通科技/300031.SZ
2022-09-3013.3713.5513.2313.280.23%-0.47%-4.40%4,247,40056,674,00079%13.34-0.66%13.46-1.03%13.57-0.94%13.89-0.84%-1.01%
天源迪科/300047.SZ
2022-09-305.625.675.565.56-1.07%-1.00%-5.79%8,068,60045,310,00077%5.62-1.20%5.69-1.08%5.74-1.26%5.90-1.19%-0.87%
碧水源/300070.SZ
2022-09-304.744.774.694.720.00%-0.25%-4.03%11,570,60054,749,00071%4.73-1.60%4.80-1.13%4.84-0.62%4.92-3.38%-1.25%
荃银高科/300087.SZ
2022-09-3013.4213.5313.2613.36-0.45%-0.31%-7.74%4,300,20057,625,00050%13.40-1.20%13.65-1.43%13.91-2.16%14.48-0.60%-0.64%
长信科技/300088.SZ
2022-09-306.026.096.006.01-0.50%-0.61%-3.48%18,945,400114,557,00072%6.05-0.10%6.07-0.59%6.10-0.85%6.23-0.91%-1.10%
瑞普生物/300119.SZ
2022-09-3019.8719.9919.2119.53-1.11%-0.26%-2.81%2,625,50051,408,00089%19.58-2.44%19.86-0.48%19.82-0.26%20.09-1.19%-0.75%
中金环境/300145.SZ
2022-09-302.392.412.362.40-0.41%0.71%-0.91%13,601,60032,415,00081%2.38-0.54%2.40-0.21%2.39-0.29%2.42-0.62%-0.81%
恒泰艾普/300157.SZ
2022-09-303.283.363.283.32-0.90%-0.03%-5.01%8,729,30028,992,00065%3.32-2.27%3.42-0.58%3.43-1.47%3.50-0.68%-1.01%
中海达/300177.SZ
2022-09-306.666.736.596.60-1.49%-0.68%-2.88%5,976,90039,718,00074%6.65-1.10%6.74-0.10%6.72-0.62%6.80-0.29%-0.75%
远方信息/300306.SZ
2022-09-309.019.108.918.92-1.33%-0.72%-5.89%1,768,90015,894,00076%8.99-1.57%9.13-1.30%9.22-1.16%9.48-0.97%-0.81%
宜安科技/300328.SZ
2022-09-307.327.437.277.320.00%-0.37%-3.86%7,265,10053,376,00069%7.350.07%7.37-1.33%7.47-0.74%7.61-0.31%-0.65%
苏大维格/300331.SZ
2022-09-3018.0218.1917.4217.59-3.14%-1.30%-9.42%3,449,50061,474,00064%17.82-2.80%18.29-2.44%18.61-1.41%19.42-1.99%-1.42%
天银机电/300342.SZ
2022-09-308.158.157.967.97-1.24%-0.71%-7.25%3,018,20024,228,00080%8.03-1.35%8.16-1.40%8.26-1.84%8.59-1.15%-1.57%
联创股份/300343.SZ
2022-09-3011.3111.4511.1411.15-1.93%-0.98%-6.66%15,115,500170,199,00071%11.26-2.36%11.53-1.69%11.68-1.08%11.95-0.56%-0.84%
楚天科技/300358.SZ
2022-09-3016.0116.4415.7315.990.25%-0.47%4.91%11,532,200185,280,000184%16.071.38%15.772.58%15.432.08%15.240.97%-0.74%
扬杰科技/300373.SZ
2022-09-3050.8051.2049.3349.39-2.91%-1.29%-4.39%6,127,300306,566,000102%50.03-2.57%50.81-1.45%51.11-0.18%51.66-0.64%-0.89%
易事特/300376.SZ
2022-09-306.646.666.506.50-1.52%-1.11%-4.34%9,355,50061,493,00070%6.57-1.22%6.67-1.11%6.74-0.62%6.80-0.28%-0.84%
三联虹普/300384.SZ
2022-09-3016.6716.8016.1716.27-2.40%-0.79%-3.89%1,476,30024,212,00078%16.40-2.04%16.65-1.08%16.74-0.88%16.93-0.52%-0.73%
飞天诚信/300386.SZ
2022-09-309.249.459.199.220.44%-0.72%-5.15%2,166,90020,124,00087%9.29-0.57%9.38-1.08%9.46-1.54%9.72-1.19%-0.74%
三一重工/600031.SH
2022-09-3013.8614.0713.8513.880.22%-0.62%-4.49%45,252,800632,010,00073%13.970.09%14.04-0.52%14.11-0.73%14.53-1.16%-0.90%
皖维高新/600063.SH
2022-09-306.977.036.836.84-1.87%-0.97%-6.67%34,093,900235,470,00084%6.91-1.85%7.02-1.52%7.12-1.49%7.33-0.76%-1.11%
宇通客车/600066.SH
2022-09-307.047.107.007.01-0.43%-0.53%-4.61%7,673,00054,070,00068%7.05-0.49%7.10-0.78%7.15-0.92%7.35-0.74%-0.51%
特变电工/600089.SH
2022-09-3022.1022.1921.6721.67-1.32%-0.97%-3.11%38,312,800838,416,00087%21.88-0.36%21.91-0.58%22.05-0.51%22.37-0.51%-0.93%
金发科技/600143.SH
2022-09-309.649.689.379.38-2.80%-0.97%-3.67%13,701,800129,778,00094%9.47-1.86%9.58-0.78%9.61-0.72%9.74-0.45%-0.87%
海正药业/600267.SH
2022-09-3010.4910.6910.4810.590.57%-0.12%1.40%8,426,90089,351,00097%10.600.02%10.590.48%10.510.21%10.44-0.03%-0.58%
恒瑞医药/600276.SH
2022-09-3034.9635.5934.7035.100.37%-0.30%3.83%34,258,9001,206,057,000105%35.200.24%34.792.23%33.961.05%33.810.04%-0.23%
恒顺醋业/600305.SH
2022-09-3011.0311.2011.0011.070.00%-0.05%0.92%5,654,40062,628,00074%11.08-0.82%11.150.81%11.000.48%10.97-0.12%-0.44%
振华重工/600320.SH
2022-09-303.163.213.123.150.00%-0.51%-3.73%12,892,80040,816,000105%3.17-0.16%3.18-0.81%3.22-1.29%3.27-0.91%-0.88%
澳柯玛/600336.SH
2022-09-305.815.905.685.68-4.05%-1.46%-2.61%11,374,50065,557,000117%5.76-2.32%5.920.03%5.87-0.03%5.83-0.12%-0.41%
国电南瑞/600406.SH
2022-09-3024.4925.0624.4924.870.97%-0.01%0.90%15,991,700397,758,000109%24.871.53%24.490.32%24.54-0.05%24.650.04%-0.48%
士兰微/600460.SH
2022-09-3032.6532.8932.0532.05-2.08%-1.12%-6.89%11,775,000381,675,00065%32.41-1.55%32.90-1.15%33.27-1.15%34.42-1.27%-1.46%
扬农化工/600486.SH
2022-09-30101.59103.0699.70100.01-2.27%-0.83%-2.01%2,509,200253,055,000125%100.85-0.69%101.10-0.07%101.09-0.33%102.07-0.61%-0.80%
亨通光电/600487.SH
2022-09-3019.0319.3118.1518.20-4.46%-2.06%-2.16%37,773,000701,922,00083%18.58-2.42%19.06-2.53%19.190.48%18.600.64%-0.03%
康缘药业/600557.SH
2022-09-3013.0613.3212.8713.181.38%0.08%3.07%7,065,20093,040,000119%13.170.87%13.031.68%12.831.01%12.790.54%-0.25%
新华医疗/600587.SH
2022-09-3023.9125.1023.8024.47-0.29%-0.52%7.23%14,731,300362,364,000141%24.601.85%23.992.19%23.531.91%22.821.50%0.58%
泰豪科技/600590.SH
2022-09-306.056.095.905.90-2.64%-1.45%-6.39%7,687,10046,019,00080%5.99-2.33%6.12-1.92%6.21-1.63%6.30-0.58%-0.69%
金龙汽车/600686.SH
2022-09-306.006.015.725.72-4.03%-1.92%-15.32%16,483,10096,129,00045%5.83-3.28%6.03-2.77%6.20-2.85%6.76-1.04%0.09%
东软集团/600718.SH
2022-09-309.439.589.379.470.11%-0.21%-3.10%6,509,10061,771,00080%9.49-0.70%9.58-0.68%9.60-0.59%9.77-1.23%-0.86%
浪潮软件/600756.SH
2022-09-3010.9211.0910.8610.910.00%-0.47%-4.45%2,900,40031,795,00062%10.96-0.84%11.08-0.92%11.15-1.08%11.42-1.37%-0.63%
四创电子/600990.SH
2022-09-3026.9027.0026.3126.38-1.93%-0.52%-6.26%1,461,20038,747,00077%26.52-2.57%27.08-1.47%27.45-1.85%28.14-1.15%-0.71%
长城汽车/601633.SH
2022-09-3028.0528.3527.6827.80-1.07%-0.62%-4.29%15,108,200422,628,00075%27.97-1.20%28.29-1.24%28.55-0.34%29.05-0.46%-0.72%
康尼机电/603111.SH
2022-09-304.194.194.104.12-1.20%-0.29%-5.11%3,127,40012,921,000114%4.13-1.34%4.18-1.44%4.24-1.51%4.34-1.09%-0.73%