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
2021-10-227.868.087.828.052.29%0.86%1.13%82,579,600659,104,000144%7.981.64%7.930.25%7.920.43%7.96-0.53%-0.51%
威孚高科/000581.SZ
2021-10-2221.1021.3320.9521.05-0.09%-0.28%1.38%6,726,800142,006,00099%21.110.57%20.970.50%20.870.42%20.760.11%-0.23%
格力电器/000651.SZ
2021-10-2240.1041.0640.0840.671.47%-0.05%3.03%106,209,0004,321,713,000204%40.693.03%39.911.88%39.581.36%39.480.68%0.23%
襄阳轴承/000678.SZ
2021-10-224.624.654.584.60-0.65%-0.22%-4.23%1,943,1008,957,00080%4.61-0.73%4.65-1.02%4.70-0.76%4.80-0.56%-0.21%
山推股份/000680.SZ
2021-10-224.034.053.903.93-2.24%-0.61%-3.18%17,258,50068,234,000142%3.95-2.47%4.01-1.69%4.04-0.93%4.06-1.10%-0.98%
北新建材/000786.SZ
2021-10-2230.6033.2630.6032.426.16%0.41%2.03%25,975,200838,690,000220%32.295.99%31.081.31%31.300.77%31.77-0.04%-0.17%
思源电气/002028.SZ
2021-10-2239.1139.6138.1039.02-0.71%0.98%3.49%7,127,100275,408,00065%38.64-1.34%38.66-0.42%38.701.24%37.71-0.19%-0.76%
巨轮智能/002031.SZ
2021-10-221.911.921.861.87-2.09%-0.69%-3.61%28,012,30052,745,000102%1.88-1.93%1.91-2.10%1.94-0.46%1.94-0.51%-0.66%
横店东磁/002056.SZ
2021-10-2213.3613.4013.1213.15-2.08%-0.60%-1.43%16,475,500217,962,000114%13.23-2.05%13.43-0.84%13.45-0.30%13.34-0.08%-0.67%
东华软件/002065.SZ
2021-10-227.777.867.697.780.00%-0.05%2.05%26,342,200205,038,000117%7.780.37%7.750.79%7.650.84%7.620.09%-0.17%
软控股份/002073.SZ
2021-10-228.528.957.918.18-0.61%-3.02%12.29%200,639,3001,692,414,000377%8.443.56%8.0010.60%7.679.29%7.299.01%2.51%
太阳纸业/002078.SZ
2021-10-2211.2811.5111.2411.471.50%0.53%0.10%27,047,500308,618,00088%11.410.77%11.39-0.25%11.410.10%11.46-0.49%-1.01%
万丰奥威/002085.SZ
2021-10-225.395.435.305.41-0.18%0.69%-1.90%12,105,40065,047,00079%5.37-1.49%5.44-0.75%5.47-0.65%5.52-0.60%-0.78%
山河智能/002097.SZ
2021-10-229.409.419.159.17-2.13%-1.42%-1.00%10,888,500101,284,00085%9.30-1.28%9.38-0.13%9.340.18%9.26-0.24%-0.95%
顺络电子/002138.SZ
2021-10-2234.0234.8933.6934.762.72%0.42%4.71%9,730,700336,815,00077%34.611.66%34.150.88%33.321.37%33.200.19%-0.10%
芭田股份/002170.SZ
2021-10-226.246.546.096.13-1.76%-3.08%-0.62%57,755,700365,282,000185%6.331.12%6.260.98%6.221.52%6.17-0.42%-1.22%
楚江新材/002171.SZ
2021-10-2210.2110.599.9610.371.17%0.44%2.56%26,904,500277,794,000136%10.330.19%10.330.03%10.320.17%10.110.29%-1.21%
海 利 得/002206.SZ
2021-10-228.128.207.427.43-9.39%-4.09%-2.90%78,389,100607,257,000223%7.75-4.28%7.83-0.06%7.770.47%7.650.33%-1.30%
鱼跃医疗/002223.SZ
2021-10-2234.3435.1633.6033.90-1.48%-1.02%-0.65%7,685,400263,206,00082%34.25-1.24%34.380.02%34.230.17%34.120.35%0.66%
科大讯飞/002230.SZ
2021-10-2252.7354.6952.5153.742.64%0.01%-0.52%21,478,9001,154,171,000120%53.742.05%53.360.02%53.68-0.93%54.02-0.24%0.22%
聚力文化/002247.SZ
2021-10-222.652.682.612.63-0.75%-0.57%-6.84%7,742,20020,475,00047%2.65-1.67%2.68-1.47%2.72-1.27%2.820.28%0.22%
川大智胜/002253.SZ
2021-10-2213.3013.3513.1613.29-0.15%0.11%-0.70%1,281,60017,013,00075%13.28-0.52%13.40-0.23%13.39-0.17%13.38-0.42%-1.01%
恩华药业/002262.SZ
2021-10-2214.6615.0114.6014.67-0.54%-0.66%-1.09%3,582,70052,904,00058%14.770.57%14.63-0.06%14.68-0.10%14.830.36%0.67%
威创股份/002308.SZ
2021-10-223.783.953.773.841.59%-0.47%-0.93%6,349,00024,497,000130%3.861.39%3.84-0.18%3.86-0.36%3.88-0.05%-0.02%
日海智能/002313.SZ
2021-10-2210.8810.9810.7610.82-0.82%-0.41%-4.85%1,884,90020,477,00052%10.86-0.96%11.03-1.56%11.22-0.75%11.370.13%-0.52%
众生药业/002317.SZ
2021-10-229.319.389.179.18-1.29%-0.56%-4.74%6,520,50060,198,00060%9.23-1.32%9.34-0.86%9.36-0.28%9.64-1.13%-0.34%
英威腾/002334.SZ
2021-10-227.287.287.047.11-2.20%-0.29%3.61%27,329,700194,882,000131%7.13-0.93%7.130.89%7.031.09%6.860.81%0.40%
泰尔股份/002347.SZ
2021-10-224.474.504.324.33-3.99%-1.03%-5.83%8,991,70039,341,000156%4.38-3.25%4.49-2.73%4.56-1.96%4.60-1.03%-0.23%
ST森源/002358.SZ
2021-10-222.692.712.672.67-0.37%-0.56%-2.91%6,279,50016,860,00073%2.69-0.11%2.69-0.26%2.70-0.19%2.75-0.54%-0.39%
康力电梯/002367.SZ
2021-10-227.797.887.787.810.26%-0.38%-1.79%1,619,90012,700,00073%7.840.33%7.84-0.31%7.87-0.37%7.95-0.10%-0.17%
新北洋/002376.SZ
2021-10-228.108.138.078.08-0.12%-0.27%-0.35%1,392,10011,279,00071%8.10-0.11%8.11-0.03%8.11-0.03%8.110.09%-0.09%
星网锐捷/002396.SZ
2021-10-2222.7922.8922.2822.35-1.97%-0.86%-6.75%10,824,400244,029,00087%22.54-1.73%22.95-1.50%23.23-0.99%23.97-0.83%-0.31%
远东传动/002406.SZ
2021-10-225.845.875.745.75-1.71%-0.93%-2.62%3,818,10022,160,000112%5.80-1.06%5.85-0.68%5.85-0.36%5.91-0.61%-0.70%
海康威视/002415.SZ
2021-10-2255.5055.5054.2055.440.34%1.07%-0.64%17,670,100969,233,00080%54.850.64%54.84-0.18%54.79-0.34%55.80-0.27%0.32%
江苏神通/002438.SZ
2021-10-2214.0314.1313.5213.56-3.76%-1.19%-2.50%9,337,700128,139,00085%13.72-2.53%13.95-0.75%13.900.20%13.91-0.88%-1.75%
海格通信/002465.SZ
2021-10-2210.1610.2010.0810.10-0.49%-0.19%-2.40%12,914,800130,689,00065%10.12-0.90%10.23-0.70%10.32-0.76%10.35-0.13%-0.52%
科士达/002518.SZ
2021-10-2231.3531.7829.3429.80-5.64%-1.45%3.61%27,738,100838,719,000110%30.24-4.55%30.640.59%30.151.27%28.761.13%0.87%
万和电气/002543.SZ
2021-10-227.968.287.958.132.26%-0.53%-0.16%3,579,50029,255,000139%8.172.57%8.080.71%8.080.35%8.14-0.26%-0.15%
千红制药/002550.SZ
2021-10-224.304.334.284.330.70%0.65%-2.83%3,618,30015,565,00037%4.30-0.02%4.31-0.39%4.33-0.60%4.46-0.13%0.01%
亚威股份/002559.SZ
2021-10-227.958.067.817.86-1.13%-0.85%-0.61%9,326,50073,933,00086%7.93-1.12%8.01-0.53%8.03-0.08%7.91-0.04%-0.63%
史丹利/002588.SZ
2021-10-226.016.375.926.081.84%-1.43%2.53%48,820,100301,146,000217%6.172.89%6.062.16%6.002.04%5.930.77%-1.56%
比亚迪/002594.SZ
2021-10-22292.20301.00289.00300.004.53%0.73%7.52%33,654,90010,022,900,000152%297.813.76%292.931.53%290.531.66%279.021.83%1.12%
永高股份/002641.SZ
2021-10-224.524.574.464.530.67%0.02%-3.02%2,845,80012,890,00066%4.53-0.09%4.55-0.55%4.57-0.54%4.67-0.85%-1.02%
中科金财/002657.SZ
2021-10-2210.2610.3310.1810.22-0.78%-0.21%-4.80%1,967,20020,147,00066%10.24-1.20%10.41-0.43%10.42-0.85%10.74-0.86%-0.21%
美亚光电/002690.SZ
2021-10-2241.9043.4941.9043.252.76%0.36%4.64%1,952,20084,130,00086%43.102.60%42.650.72%42.420.25%41.331.49%0.47%
友邦吊顶/002718.SZ
2021-10-2212.3012.4412.2812.330.33%-0.37%-1.43%351,5004,350,00060%12.380.29%12.38-0.48%12.42-0.23%12.51-0.44%-0.38%
莱美药业/300006.SZ
2021-10-226.206.306.086.15-0.65%-0.84%-11.46%25,419,600157,643,00073%6.20-0.58%6.22-1.19%6.49-2.43%6.95-2.02%-2.01%
安科生物/300009.SZ
2021-10-2212.3912.4912.2512.26-0.24%-0.62%-2.87%10,031,400123,754,00060%12.34-0.25%12.46-1.19%12.54-0.27%12.620.18%0.08%
亿纬锂能/300014.SZ
2021-10-22113.71114.24109.00112.64-0.21%0.75%3.67%22,087,8002,469,400,00087%111.80-1.06%113.29-0.58%112.791.00%108.651.08%1.51%
网宿科技/300017.SZ
2021-10-225.605.635.565.58-0.18%-0.37%-3.84%14,937,80083,661,00074%5.60-1.13%5.71-0.87%5.74-0.49%5.80-0.48%-0.58%
硅宝科技/300019.SZ
2021-10-2220.0120.3719.7219.73-3.90%-1.25%2.23%13,106,000261,847,00092%19.98-3.22%20.240.50%19.941.01%19.300.60%-0.58%
银江股份/300020.SZ
2021-10-227.607.697.267.28-5.08%-1.73%-7.99%18,285,300135,454,000121%7.41-3.73%7.58-1.76%7.63-3.23%7.91-0.94%-0.72%
宝通科技/300031.SZ
2021-10-2218.4421.6218.4220.8911.95%4.16%11.71%44,402,600890,508,000247%20.066.27%19.234.49%18.923.51%18.701.77%-1.25%
天源迪科/300047.SZ
2021-10-228.168.207.707.79-5.12%-1.23%-9.21%48,100,400379,391,00053%7.89-2.28%8.09-0.98%8.20-2.44%8.58-0.29%0.83%
碧水源/300070.SZ
2021-10-227.197.216.987.00-2.51%-0.77%-3.58%41,734,800294,392,000143%7.05-1.77%7.12-0.92%7.14-0.65%7.26-2.37%-1.15%
荃银高科/300087.SZ
2021-10-2230.2730.7529.4129.67-1.98%-1.34%-1.88%8,817,700265,181,00063%30.07-0.46%30.35-1.01%30.41-0.04%30.240.00%-0.49%
长信科技/300088.SZ
2021-10-228.158.477.767.81-3.94%-2.70%-5.15%64,065,700514,228,000119%8.03-1.22%8.09-1.20%8.14-1.62%8.230.18%0.20%
瑞普生物/300119.SZ
2021-10-2223.5123.7222.7022.76-3.19%-1.34%-6.71%5,757,200132,821,000114%23.07-1.96%23.45-2.17%23.63-0.74%24.40-1.80%-0.51%
中金环境/300145.SZ
2021-10-223.033.052.963.00-1.32%0.00%-3.13%23,759,70071,287,000110%3.00-1.15%3.04-1.17%3.06-0.78%3.10-1.02%-1.39%
恒泰艾普/300157.SZ
2021-10-224.664.664.394.39-7.38%-2.07%-12.88%31,884,100142,929,00085%4.48-6.17%4.65-3.65%4.74-1.46%5.04-4.53%-0.76%
中海达/300177.SZ
2021-10-229.289.289.109.11-0.44%-0.68%-2.35%7,496,40068,759,00085%9.17-0.54%9.26-0.63%9.31-0.62%9.33-0.12%-0.73%
远方信息/300306.SZ
2021-10-229.259.299.049.05-2.06%-0.87%-6.47%2,496,80022,794,00095%9.13-2.25%9.35-2.01%9.49-1.39%9.68-0.92%-0.91%
宜安科技/300328.SZ
2021-10-228.028.087.727.74-3.49%-1.78%-2.59%7,021,80055,331,000121%7.88-2.85%8.02-0.50%8.00-0.21%7.95-0.15%-0.76%
苏大维格/300331.SZ
2021-10-2226.9428.0526.6027.442.62%-0.17%-2.21%3,146,60086,489,000118%27.491.93%27.260.30%27.29-0.62%28.06-0.78%-1.40%
天银机电/300342.SZ
2021-10-2212.9313.1412.8412.990.46%-0.09%-3.17%4,328,00056,274,00065%13.000.05%13.10-1.07%13.22-0.81%13.42-0.33%-0.80%
联创股份/300343.SZ
2021-10-2225.3126.2623.8023.80-5.10%-4.66%15.42%150,391,2003,754,420,000126%24.96-2.23%24.556.91%22.575.20%20.622.41%-1.34%
楚天科技/300358.SZ
2021-10-2219.3020.4519.0619.672.39%-0.92%6.53%49,087,800974,507,000247%19.853.96%19.113.97%18.693.27%18.462.08%-0.78%
扬杰科技/300373.SZ
2021-10-2251.2053.1351.1952.202.59%-0.62%3.26%19,163,1001,006,564,000111%52.532.78%51.751.21%51.490.69%50.551.19%1.06%
易事特/300376.SZ
2021-10-229.879.939.529.56-3.04%-1.01%1.25%44,534,400430,093,00096%9.66-1.48%9.72-0.42%9.690.54%9.440.12%-0.48%
三联虹普/300384.SZ
2021-10-2218.7018.7818.1018.60-0.53%0.74%-2.38%3,558,00065,696,000101%18.46-3.31%19.09-1.32%19.11-0.28%19.05-0.93%-1.64%
飞天诚信/300386.SZ
2021-10-2213.2213.4013.1113.16-1.64%-0.34%-2.78%3,343,40044,148,00080%13.21-1.16%13.69-0.15%13.550.18%13.54-0.26%-0.22%
三一重工/600031.SH
2021-10-2224.4225.5024.4225.162.44%0.70%0.13%144,645,3003,614,039,000153%24.991.54%24.820.12%24.84-0.10%25.13-0.51%-0.28%
皖维高新/600063.SH
2021-10-226.486.916.316.673.09%0.76%6.69%231,012,0001,529,289,000230%6.623.00%6.473.24%6.362.83%6.251.28%-1.95%
宇通客车/600066.SH
2021-10-2211.5511.7011.5211.600.87%-0.10%0.03%14,155,000164,365,000103%11.61-0.27%11.670.11%11.630.28%11.600.09%0.17%
特变电工/600089.SH
2021-10-2224.5825.0924.0024.00-1.19%-2.00%4.58%127,359,3003,118,868,000101%24.490.79%24.261.50%23.891.65%22.950.89%-0.81%
金发科技/600143.SH
2021-10-2213.6813.8013.4913.52-1.10%-0.46%-3.54%28,293,000384,279,000102%13.58-1.21%13.77-1.45%13.90-0.62%14.02-0.67%-1.21%
海正药业/600267.SH
2021-10-2211.7011.7811.6511.69-0.26%-0.06%-2.00%2,657,60031,085,00071%11.70-0.29%11.73-0.29%11.75-0.28%11.93-0.58%-0.57%
恒瑞医药/600276.SH
2021-10-2250.6151.8650.4151.301.58%0.14%-0.10%46,196,2002,366,556,00077%51.231.05%50.480.67%50.110.22%51.35-0.57%0.37%
恒顺醋业/600305.SH
2021-10-2215.2815.7515.1715.703.22%1.07%0.82%15,600,700242,339,000109%15.532.35%15.361.37%15.18-0.07%15.57-0.08%0.38%
振华重工/600320.SH
2021-10-223.723.763.613.61-3.48%-1.63%-5.02%25,379,30093,137,000126%3.67-3.19%3.74-1.76%3.77-0.76%3.80-1.40%-1.30%
澳柯玛/600336.SH
2021-10-227.648.287.508.289.96%2.48%11.11%58,070,900469,220,000112%8.086.39%7.900.88%7.851.74%7.452.21%1.92%
国电南瑞/600406.SH
2021-10-2237.4337.4335.6036.50-1.78%0.49%4.95%18,748,400680,999,00078%36.32-2.12%36.710.10%36.391.48%34.780.01%-0.17%
士兰微/600460.SH
2021-10-2260.2961.9059.2660.802.27%0.05%2.10%51,759,9003,145,368,000113%60.771.39%60.94-1.05%61.640.49%59.550.51%0.24%
扬农化工/600486.SH
2021-10-22115.88116.01114.10114.41-0.25%-0.43%1.55%812,80093,397,00066%114.910.64%114.96-0.34%115.390.04%112.660.88%0.20%
亨通光电/600487.SH
2021-10-2214.2814.4714.1514.370.28%0.34%-1.82%35,150,500503,434,00043%14.32-0.62%14.570.06%14.55-0.23%14.640.25%0.68%
康缘药业/600557.SH
2021-10-2210.0110.019.829.88-1.30%-0.16%-1.76%2,017,00019,960,00084%9.90-1.16%10.00-0.74%10.07-0.26%10.06-0.12%-0.02%
新华医疗/600587.SH
2021-10-2224.0024.7123.6823.880.34%-1.04%-2.42%9,035,900218,039,000105%24.130.50%24.07-0.57%24.38-0.07%24.47-0.83%-1.43%
泰豪科技/600590.SH
2021-10-227.597.597.317.33-3.43%0.00%0.00%11,783,70086,958,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金龙汽车/600686.SH
2021-10-226.026.065.985.98-0.66%0.00%0.00%3,370,80020,247,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东软集团/600718.SH
2021-10-229.559.659.519.55-0.21%0.00%0.00%4,886,20046,752,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
浪潮软件/600756.SH
2021-10-2212.6513.0812.5812.851.58%0.00%0.00%4,245,10054,555,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
四创电子/600990.SH
2021-10-2243.6944.1742.3043.46-0.46%0.00%0.00%4,612,700200,233,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长城汽车/601633.SH
2021-10-2261.4963.0061.0662.452.58%0.00%0.00%18,014,2001,120,018,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
康尼机电/603111.SH
2021-10-225.125.165.085.09-1.17%0.00%0.00%2,379,00012,181,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%