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
2022-05-205.755.895.745.872.26%0.60%1.00%46,987,300274,167,000140%5.842.19%5.790.42%5.81-0.22%5.810.05%-0.20%
威孚高科/000581.SZ
2022-05-2020.7020.8720.6520.730.34%-0.09%1.38%5,622,500116,664,00093%20.750.87%20.630.34%20.580.16%20.450.41%0.18%
格力电器/000651.SZ
2022-05-2032.8633.3332.8033.231.56%0.29%-0.06%40,834,3001,353,043,000116%33.141.59%32.94-0.03%33.12-0.24%33.25-0.30%0.40%
襄阳轴承/000678.SZ
2022-05-204.434.444.354.40-0.23%0.02%2.54%3,411,60015,008,00063%4.400.07%4.410.41%4.380.62%4.290.40%-0.27%
山推股份/000680.SZ
2022-05-204.854.894.644.72-3.28%-0.67%-2.72%126,389,900600,544,00088%4.75-1.88%4.81-1.52%4.99-0.91%4.851.06%1.90%
北新建材/000786.SZ
2022-05-2029.7530.4629.4730.402.43%1.07%1.60%7,387,000222,185,00090%30.082.92%29.420.25%29.750.07%29.920.01%0.36%
思源电气/002028.SZ
2022-05-2031.8033.8231.2833.454.60%1.87%4.19%15,934,800523,232,000246%32.844.02%32.462.36%32.231.45%32.101.02%1.16%
巨轮智能/002031.SZ
2022-05-201.811.831.791.820.00%0.55%2.02%20,740,20037,534,000112%1.810.33%1.800.78%1.790.28%1.780.45%0.29%
横店东磁/002056.SZ
2022-05-2021.4922.7520.8922.7510.01%5.00%23.89%89,767,0001,944,939,000165%21.678.81%20.436.28%19.775.38%18.363.76%2.39%
东华软件/002065.SZ
2022-05-205.815.875.795.871.21%0.57%1.29%20,158,100117,662,00098%5.841.65%5.800.54%5.790.09%5.800.04%-0.19%
软控股份/002073.SZ
2022-05-205.415.455.245.371.90%0.94%5.85%12,858,40068,407,000112%5.321.80%5.261.64%5.191.17%5.071.06%0.45%
太阳纸业/002078.SZ
2022-05-2012.6112.7512.5112.57-0.08%-0.24%-1.72%11,402,300143,669,00048%12.600.46%12.62-0.26%12.66-0.36%12.790.16%0.69%
万丰奥威/002085.SZ
2022-05-204.804.944.804.911.03%0.45%5.98%16,492,70080,616,00053%4.891.94%4.820.99%4.790.93%4.631.25%1.36%
山河智能/002097.SZ
2022-05-206.116.166.076.140.82%0.24%1.57%9,055,60055,464,000125%6.131.22%6.090.70%6.08-0.08%6.050.60%-0.60%
顺络电子/002138.SZ
2022-05-2026.5026.7725.8126.10-1.58%-0.18%2.97%6,396,300167,245,000121%26.150.02%26.020.94%25.760.98%25.350.72%0.83%
芭田股份/002170.SZ
2022-05-205.545.755.535.702.89%1.14%5.17%20,750,300116,944,000114%5.642.42%5.561.54%5.501.12%5.420.52%-0.27%
楚江新材/002171.SZ
2022-05-207.968.207.958.182.76%0.94%4.79%18,165,700147,218,00093%8.103.08%7.991.20%7.930.92%7.810.80%0.71%
海 利 得/002206.SZ
2022-05-205.555.885.505.765.30%0.93%7.82%29,634,800169,124,000191%5.715.53%5.503.15%5.442.68%5.342.01%0.90%
鱼跃医疗/002223.SZ
2022-05-2022.8123.3822.8123.312.24%0.71%-0.57%7,785,500180,193,000115%23.152.35%22.970.04%23.14-0.70%23.44-0.22%-0.08%
科大讯飞/002230.SZ
2022-05-2035.5236.4135.4536.101.63%0.44%0.36%18,519,000665,594,000129%35.941.73%35.770.42%35.730.10%35.97-0.17%-0.16%
聚力文化/002247.SZ
2022-05-202.552.562.522.550.39%0.39%3.16%7,963,80020,230,00081%2.540.75%2.521.00%2.500.60%2.470.61%-0.23%
川大智胜/002253.SZ
2022-05-2011.0511.1510.8710.980.55%0.18%0.94%3,027,20033,177,00066%10.960.62%11.010.50%10.940.03%10.880.49%0.26%
恩华药业/002262.SZ
2022-05-2012.7812.9412.6112.902.30%0.81%1.90%8,323,100106,499,000116%12.802.34%12.760.54%12.690.37%12.660.29%0.67%
威创股份/002308.SZ
2022-05-203.583.623.543.620.28%0.89%2.29%11,385,60040,855,000125%3.590.70%3.570.73%3.550.60%3.540.57%0.39%
日海智能/002313.SZ
2022-05-206.246.376.096.313.61%0.94%8.66%12,458,10077,874,000158%6.254.76%5.984.44%5.801.35%5.811.31%-4.02%
众生药业/002317.SZ
2022-05-2016.6017.1315.9716.771.39%1.07%-2.42%85,615,0001,420,596,000106%16.593.88%16.030.08%16.78-2.87%17.190.01%1.52%
英威腾/002334.SZ
2022-05-205.415.655.385.461.49%-0.78%4.34%32,366,200178,114,000148%5.504.88%5.352.79%5.290.88%5.231.20%0.90%
泰尔股份/002347.SZ
2022-05-203.994.013.863.980.51%0.48%2.82%4,264,70016,891,000137%3.961.10%3.930.77%3.910.57%3.870.76%0.20%
ST森源/002358.SZ
2022-05-202.993.052.963.000.67%0.03%6.91%11,728,40035,171,00097%3.002.71%2.931.99%2.891.26%2.810.75%1.13%
康力电梯/002367.SZ
2022-05-207.157.197.097.150.28%0.28%-1.58%6,004,30042,811,00078%7.130.21%7.39-0.78%7.400.24%7.27-0.01%0.21%
新北洋/002376.SZ
2022-05-206.706.766.656.690.30%-0.13%2.20%4,348,30029,130,000115%6.701.16%6.641.93%6.560.40%6.550.00%-0.07%
星网锐捷/002396.SZ
2022-05-2021.4621.7921.3621.691.21%0.47%-0.39%7,257,700156,677,00069%21.591.64%21.62-0.10%21.64-0.20%21.780.55%0.37%
远东传动/002406.SZ
2022-05-204.734.804.714.770.85%0.25%3.67%3,750,10017,842,00083%4.761.30%4.711.10%4.670.60%4.600.31%-0.13%
海康威视/002415.SZ
2022-05-2033.2133.8033.0333.400.97%-0.08%0.09%86,999,1002,908,167,00066%33.431.57%32.981.34%32.710.65%33.37-0.78%-1.37%
江苏神通/002438.SZ
2022-05-2013.6613.9113.3313.903.04%1.78%9.62%6,353,20086,768,000113%13.661.96%13.361.94%13.191.47%12.681.81%0.20%
海格通信/002465.SZ
2022-05-209.009.118.959.081.34%0.44%-0.54%13,651,000123,405,00093%9.041.39%9.000.12%9.02-0.14%9.130.21%-0.06%
科士达/002518.SZ
2022-05-2020.5421.5119.8120.690.98%0.16%13.94%30,685,500633,872,000236%20.665.87%19.554.94%19.054.79%18.164.21%2.29%
万和电气/002543.SZ
2022-05-206.826.956.806.941.61%0.62%2.30%1,967,10013,568,00095%6.901.82%6.830.77%6.810.35%6.780.28%0.57%
千红制药/002550.SZ
2022-05-205.855.905.705.77-1.03%-0.48%-9.94%40,549,900235,115,00036%5.800.77%5.81-0.97%5.98-1.47%6.410.06%0.83%
亚威股份/002559.SZ
2022-05-206.096.176.066.160.98%0.52%1.77%4,325,40026,508,000107%6.131.56%6.070.78%6.040.47%6.050.27%0.47%
史丹利/002588.SZ
2022-05-206.786.816.616.68-0.60%0.04%-0.03%21,349,400142,555,00060%6.680.59%6.68-0.79%6.800.04%6.680.53%0.67%
比亚迪/002594.SZ
2022-05-20287.01291.61281.20287.701.12%0.29%9.82%17,868,4005,125,700,00078%286.862.07%283.661.00%279.571.94%261.991.13%1.02%
永高股份/002641.SZ
2022-05-204.584.644.494.54-0.87%-0.22%0.24%10,086,10045,890,00064%4.550.75%4.501.37%4.470.27%4.530.56%0.67%
中科金财/002657.SZ
2022-05-2013.5113.7613.4313.630.29%0.41%-0.38%23,297,200316,251,00069%13.58-0.16%13.920.83%13.75-0.03%13.680.40%0.14%
美亚光电/002690.SZ
2022-05-2018.5018.6518.1218.320.60%-0.17%-0.58%3,032,60055,654,00079%18.351.54%18.260.46%18.300.31%18.430.20%0.79%
友邦吊顶/002718.SZ
2022-05-2013.8314.0313.5613.72-0.58%-0.01%-0.72%5,523,40075,784,000161%13.72-5.15%14.18-0.61%14.06-0.44%13.820.49%1.34%
莱美药业/300006.SZ
2022-05-204.104.174.074.130.73%0.34%0.58%10,527,20043,327,00098%4.121.16%4.100.42%4.100.07%4.110.24%0.10%
安科生物/300009.SZ
2022-05-209.079.178.989.050.33%-0.10%-2.23%12,084,500109,473,00068%9.060.80%9.08-1.06%9.18-0.42%9.260.22%1.04%
亿纬锂能/300014.SZ
2022-05-2080.7082.2877.9180.120.53%-0.26%7.71%29,883,1002,400,474,000116%80.332.54%79.231.68%78.081.51%74.381.83%1.83%
网宿科技/300017.SZ
2022-05-205.145.205.115.170.98%0.23%1.51%17,034,40087,868,00063%5.161.00%5.150.35%5.14-0.12%5.090.75%0.59%
硅宝科技/300019.SZ
2022-05-2017.1017.2816.8217.09-0.41%0.57%4.53%6,798,100115,517,000157%16.990.28%16.851.29%16.671.07%16.351.20%0.96%
银江股份/300020.SZ
2022-05-206.987.096.957.071.14%0.58%1.25%13,791,00096,933,00078%7.031.39%7.020.78%6.980.09%6.980.55%0.44%
宝通科技/300031.SZ
2022-05-2014.2714.6014.1714.452.19%0.59%1.62%11,276,800161,989,000105%14.372.66%14.29-0.40%14.330.22%14.220.37%-0.28%
天源迪科/300047.SZ
2022-05-206.486.576.446.530.93%0.40%1.86%16,832,800109,488,00071%6.501.50%6.500.85%6.460.33%6.410.61%0.17%
碧水源/300070.SZ
2022-05-204.824.864.804.840.83%0.17%1.60%26,861,000129,783,00072%4.831.92%4.800.90%4.780.15%4.760.70%0.10%
荃银高科/300087.SZ
2022-05-2016.7317.4916.6017.040.41%0.19%2.88%29,646,500504,235,000107%17.01-0.29%16.990.15%16.980.83%16.560.78%0.25%
长信科技/300088.SZ
2022-05-206.696.866.636.710.90%-0.13%3.79%105,329,400707,729,000106%6.721.71%6.661.08%6.590.81%6.470.89%0.50%
瑞普生物/300119.SZ
2022-05-2016.6516.7316.4016.55-1.49%0.05%-0.86%5,012,70082,922,000133%16.54-0.90%16.81-1.34%16.91-0.15%16.690.19%0.30%
中金环境/300145.SZ
2022-05-202.722.732.672.700.37%0.04%1.35%17,056,50046,027,00096%2.700.97%2.690.75%2.680.23%2.660.42%0.30%
恒泰艾普/300157.SZ
2022-05-204.114.154.054.07-0.97%-0.25%0.94%24,001,20097,923,00074%4.08-0.29%4.12-2.56%4.180.36%4.031.00%0.92%
中海达/300177.SZ
2022-05-207.127.247.087.140.56%0.03%0.96%9,457,80067,507,00077%7.140.92%7.100.50%7.110.27%7.070.53%1.05%
远方信息/300306.SZ
2022-05-2011.3311.3711.0211.210.27%0.09%0.09%8,861,40099,246,00059%11.201.45%11.130.70%11.12-0.19%11.200.60%0.10%
宜安科技/300328.SZ
2022-05-207.898.117.827.92-0.63%-0.24%3.46%12,568,90099,779,000104%7.940.43%7.900.34%7.830.89%7.660.74%-0.28%
苏大维格/300331.SZ
2022-05-2015.3915.8115.3915.620.26%0.01%5.93%5,465,20085,358,000120%15.621.06%15.431.29%15.211.33%14.751.42%0.82%
天银机电/300342.SZ
2022-05-208.568.668.508.550.35%-0.31%1.28%6,152,90052,771,000129%8.581.31%8.501.29%8.460.54%8.440.58%0.32%
联创股份/300343.SZ
2022-05-2012.4712.7912.1512.722.00%2.08%5.51%92,746,5001,155,670,000128%12.461.35%12.281.67%12.121.01%12.060.85%0.71%
楚天科技/300358.SZ
2022-05-2014.7915.5414.7915.514.80%1.74%1.41%8,152,200124,277,000131%15.253.97%15.000.79%15.09-0.26%15.30-0.08%-0.15%
扬杰科技/300373.SZ
2022-05-2078.9078.9975.7076.35-3.01%-0.75%2.16%12,170,800936,277,000131%76.93-0.73%76.730.77%76.100.61%74.740.82%1.25%
易事特/300376.SZ
2022-05-207.107.207.037.160.56%0.66%4.99%35,128,900249,886,000130%7.111.85%7.011.54%6.951.06%6.821.13%0.71%
三联虹普/300384.SZ
2022-05-2016.9517.0916.5216.66-0.83%-0.39%-0.77%2,736,50045,768,000107%16.730.69%16.670.36%16.660.05%16.790.07%0.96%
飞天诚信/300386.SZ
2022-05-2010.6010.7010.4510.520.19%-0.13%1.92%4,364,10045,971,00094%10.531.18%10.480.77%10.420.46%10.320.76%0.40%
三一重工/600031.SH
2022-05-2015.9616.7015.9416.594.27%0.80%2.41%164,892,0002,714,022,000169%16.464.67%16.201.11%16.260.48%16.200.24%0.08%
皖维高新/600063.SH
2022-05-206.576.766.546.711.67%1.12%2.16%51,956,800344,765,00087%6.641.87%6.61-0.81%6.660.03%6.570.28%0.64%
宇通客车/600066.SH
2022-05-208.208.648.128.462.55%0.86%5.91%45,551,700382,074,000191%8.393.24%8.251.80%8.171.39%7.991.58%0.68%
特变电工/600089.SH
2022-05-2021.3521.7021.2621.560.28%0.48%6.10%88,424,2001,897,437,000131%21.461.36%21.141.51%20.871.45%20.321.16%0.67%
金发科技/600143.SH
2022-05-208.909.108.889.062.26%0.62%3.29%25,324,500228,017,000154%9.002.83%8.901.29%8.870.61%8.770.87%0.60%
海正药业/600267.SH
2022-05-2015.5515.5515.5515.559.97%0.00%17.50%6,674,900103,794,00016%15.5511.03%13.841.21%13.551.70%13.231.02%1.89%
恒瑞医药/600276.SH
2022-05-2029.5530.3529.5030.243.38%0.58%1.59%51,871,7001,559,578,000156%30.073.31%29.681.21%29.670.04%29.770.28%-0.12%
恒顺醋业/600305.SH
2022-05-2010.7411.2610.7311.194.38%0.91%2.17%22,288,800247,162,000180%11.093.68%10.961.34%10.950.50%10.950.43%0.24%
振华重工/600320.SH
2022-05-203.273.303.243.280.31%0.46%2.82%11,200,50036,575,000110%3.271.43%3.220.66%3.210.56%3.190.66%0.23%
澳柯玛/600336.SH
2022-05-207.277.637.257.574.13%1.00%1.64%51,230,500383,997,00095%7.503.15%7.400.22%7.42-0.11%7.450.43%0.99%
国电南瑞/600406.SH
2022-05-2034.1434.8033.2534.702.51%2.11%5.07%30,431,0001,034,148,000158%33.980.86%33.840.48%33.730.88%33.030.95%1.41%
士兰微/600460.SH
2022-05-2047.1847.4346.5047.01-0.40%0.15%5.30%20,587,400966,369,00074%46.940.79%46.551.10%45.940.91%44.641.04%0.89%
扬农化工/600486.SH
2022-05-20138.55140.50137.33140.491.09%0.48%1.03%1,899,000265,505,00095%139.811.18%139.070.04%139.62-0.15%139.060.23%0.93%
亨通光电/600487.SH
2022-05-2010.8811.4410.7511.414.78%2.56%8.92%68,479,600761,844,000195%11.134.52%10.792.65%10.692.11%10.481.73%0.36%
康缘药业/600557.SH
2022-05-2014.1514.3213.8614.00-0.78%-0.16%-3.97%5,854,30082,089,00057%14.020.34%14.09-0.32%14.29-1.67%14.58-0.16%0.93%
新华医疗/600587.SH
2022-05-2020.3421.2020.2120.672.33%-0.07%-0.46%10,323,000213,528,00047%20.692.84%20.530.93%20.51-1.92%20.770.71%1.30%
泰豪科技/600590.SH
2022-05-206.006.055.966.030.17%0.40%3.61%5,620,90033,761,00097%6.010.65%5.970.85%5.930.65%5.820.87%0.77%
金龙汽车/600686.SH
2022-05-205.906.355.816.141.99%1.15%6.88%43,141,600261,870,000222%6.071.22%5.962.55%5.841.71%5.752.04%1.29%
东软集团/600718.SH
2022-05-209.749.879.709.871.44%0.87%4.12%10,180,60099,613,00054%9.791.06%9.790.34%9.790.33%9.481.50%0.14%
浪潮软件/600756.SH
2022-05-2012.3012.5512.1612.340.73%0.33%-0.54%8,469,700104,179,00055%12.300.89%12.350.37%12.32-0.15%12.410.71%0.69%
四创电子/600990.SH
2022-05-2039.0840.6039.0839.722.06%-0.18%3.70%2,603,100103,581,000117%39.792.40%39.201.26%38.700.77%38.300.80%0.29%
长城汽车/601633.SH
2022-05-2034.9135.8534.4234.53-3.25%-1.15%13.93%86,656,6003,026,873,000123%34.933.72%33.953.29%32.554.29%30.312.49%2.42%
康尼机电/603111.SH
2022-05-204.594.614.464.52-0.44%0.16%1.71%7,990,90036,059,00069%4.51-0.09%4.510.78%4.461.27%4.440.25%0.09%