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
许继电气/000400.SZ
2022-05-2318.6118.9818.2018.57-1.38%0.17%7.05%38,494,700713,619,000133%18.541.79%18.081.91%17.841.95%17.351.50%1.47%
华映科技/000536.SZ
2022-05-231.881.981.881.953.72%0.41%5.46%18,410,30035,745,000166%1.943.63%1.892.32%1.871.63%1.851.04%0.08%
*ST东电/000585.SZ
2022-05-230.350.360.330.350.00%0.57%0.57%50,761,20017,680,000181%0.350.00%0.35-0.29%0.35-0.57%0.350.58%-1.93%
亚钾国际/000893.SZ
2022-05-2336.8938.8336.7038.735.65%1.93%1.79%17,364,600659,810,000103%38.004.01%37.101.39%37.27-0.81%38.05-0.37%0.53%
佳电股份/000922.SZ
2022-05-238.679.248.589.063.90%2.19%10.64%12,852,700113,950,000139%8.872.25%8.672.29%8.532.07%8.191.93%0.76%
思源电气/002028.SZ
2022-05-2333.8635.0032.8834.613.47%1.85%6.32%14,435,200490,543,000201%33.983.49%33.122.04%32.821.82%32.551.40%1.29%
三变科技/002112.SZ
2022-05-236.967.136.957.121.71%1.14%5.65%5,362,60037,755,000115%7.041.34%6.931.55%6.851.30%6.740.75%0.36%
惠程科技/002168.SZ
2022-05-233.053.163.043.163.95%1.44%4.29%9,936,50030,955,000179%3.122.60%3.071.52%3.041.06%3.030.46%0.01%
智光电气/002169.SZ
2022-05-237.147.277.107.261.68%0.99%4.91%12,562,40090,316,00091%7.190.94%7.090.88%7.040.79%6.920.22%0.11%
大洋电机/002249.SZ
2022-05-235.625.625.535.61-0.18%0.47%4.39%20,527,800114,620,00084%5.58-0.25%5.570.52%5.510.79%5.370.75%0.83%
中电兴发/002298.SZ
2022-05-236.256.306.206.270.97%0.27%2.60%5,834,20036,483,00093%6.251.10%6.180.70%6.140.49%6.110.35%0.68%
太阳电缆/002300.SZ
2022-05-237.147.277.117.180.14%0.06%5.20%8,064,00057,864,000114%7.180.94%7.041.50%6.961.27%6.831.25%0.74%
中利集团/002309.SZ
2022-05-236.446.536.306.539.93%1.13%31.10%58,160,300375,529,000207%6.468.70%5.656.75%5.458.95%4.986.93%1.93%
理工环科/002322.SZ
2022-05-238.358.568.278.552.64%1.15%5.46%2,990,10025,274,000136%8.452.35%8.261.35%8.181.03%8.110.82%0.28%
*ST雅博/002323.SZ
2022-05-233.553.583.503.53-1.12%-0.25%2.74%11,462,10040,570,00096%3.54-0.56%3.480.87%3.470.38%3.440.79%0.81%
英威腾/002334.SZ
2022-05-235.525.545.375.45-0.18%0.46%3.59%16,992,10092,178,00072%5.43-1.42%5.400.94%5.330.60%5.260.54%1.06%
科华数据/002335.SZ
2022-05-2323.5823.8422.9423.55-1.26%0.87%5.81%11,989,500279,909,000104%23.35-1.18%23.241.39%22.801.10%22.261.04%1.58%
积成电子/002339.SZ
2022-05-235.095.195.085.191.76%0.68%4.87%4,424,00022,806,000110%5.161.42%5.091.11%5.030.96%4.950.77%0.47%
北京科锐/002350.SZ
2022-05-236.036.085.916.051.34%0.97%4.69%8,172,00048,967,00080%5.991.15%5.910.97%5.860.79%5.780.79%0.51%
*ST赫美/002356.SZ
2022-05-235.115.245.065.171.77%0.19%1.87%7,025,10036,250,00087%5.161.98%5.04-0.36%5.100.00%5.080.44%0.12%
ST森源/002358.SZ
2022-05-233.053.082.973.010.33%-0.03%5.84%10,344,70031,149,00091%3.010.40%2.971.37%2.921.07%2.841.35%1.26%
北讯退/002359.SZ
2021-07-220.380.390.350.35-5.41%-5.15%2.04%49,631,20018,293,000151%0.373.36%0.362.58%0.360.84%0.342.08%1.19%
中恒电气/002364.SZ
2022-05-236.967.116.867.092.46%1.43%5.21%4,908,60034,313,000119%6.991.58%6.891.18%6.820.89%6.740.79%0.43%
众业达/002441.SZ
2022-05-238.749.008.729.002.86%1.41%6.06%5,266,30046,738,000116%8.881.91%8.721.28%8.631.07%8.490.88%0.67%
摩恩电气/002451.SZ
2022-05-235.945.995.895.990.84%0.69%5.40%2,454,90014,604,00096%5.950.99%5.881.07%5.790.87%5.680.73%0.60%
长高集团/002452.SZ
2022-05-236.356.556.256.400.63%0.17%7.67%26,605,300169,969,000172%6.393.20%6.182.76%6.072.55%5.941.66%0.50%
中超控股/002471.SZ
2022-05-232.332.382.312.371.72%0.68%5.10%8,951,40021,071,00085%2.350.86%2.331.31%2.300.88%2.260.81%0.31%
汉缆股份/002498.SZ
2022-05-233.763.793.733.790.80%0.64%3.13%20,339,30076,590,000134%3.770.86%3.720.90%3.700.65%3.680.49%0.29%
协鑫集成/002506.SZ
2022-05-233.453.503.403.431.18%-0.20%8.89%100,877,500346,731,000126%3.442.81%3.352.20%3.281.89%3.151.74%1.55%
科士达/002518.SZ
2022-05-2320.5720.8919.8020.790.48%2.12%12.49%19,189,700390,677,000129%20.36-1.44%20.112.83%19.411.87%18.481.77%2.57%
新时达/002527.SZ
2022-05-235.805.895.775.850.69%0.41%5.20%3,231,00018,823,00075%5.830.60%5.770.61%5.720.83%5.560.91%-0.10%
天顺风能/002531.SZ
2022-05-2312.6013.3112.1813.022.60%3.05%14.61%83,333,8001,052,916,000122%12.641.76%12.223.02%11.882.65%11.361.93%1.66%
金杯电工/002533.SZ
2022-05-236.486.616.446.591.38%1.00%4.74%8,715,10056,868,000108%6.530.68%6.441.11%6.370.90%6.290.35%0.38%
杭锅股份/002534.SZ
2022-05-2314.3215.1414.1714.664.64%-0.05%4.62%14,566,600213,644,000238%14.673.92%14.382.12%14.272.13%14.011.88%0.36%
东方铁塔/002545.SZ
2022-05-2311.6212.0911.5012.064.33%1.58%2.26%27,532,200326,868,000102%11.873.09%11.530.37%11.68-0.71%11.790.03%0.38%
新联电子/002546.SZ
2022-05-233.543.583.503.581.42%1.16%4.31%7,692,20027,219,00086%3.541.09%3.500.78%3.470.58%3.430.38%-0.01%
通达股份/002560.SZ
2022-05-235.505.685.465.664.04%1.20%5.05%16,591,90092,804,000115%5.592.06%5.540.02%5.490.16%5.390.79%1.45%
通达动力/002576.SZ
2022-05-2311.6911.6911.6911.699.97%0.01%16.56%1,369,10016,004,00041%11.6911.62%10.502.32%10.301.47%10.030.91%0.73%
圣阳股份/002580.SZ
2022-05-237.257.307.187.250.14%0.06%3.59%10,046,50072,797,000103%7.25-0.07%7.230.87%7.140.93%7.000.69%1.01%
大连电瓷/002606.SZ
2022-05-238.158.338.068.330.48%1.90%6.37%23,415,800191,435,000165%8.180.54%8.081.27%7.981.24%7.831.24%0.79%
爱康科技/002610.SZ
2022-05-233.783.793.523.62-3.72%-0.06%9.00%396,576,5001,436,436,000233%3.621.91%3.553.20%3.473.24%3.323.11%2.02%
露笑科技/002617.SZ
2022-05-239.279.729.139.544.49%1.55%8.89%47,067,700442,166,000135%9.393.19%9.192.05%9.061.76%8.761.44%0.87%
融钰集团/002622.SZ
2022-05-233.193.193.133.170.96%0.44%5.00%5,595,20017,660,00077%3.161.54%3.101.21%3.060.96%3.020.70%0.44%
华西能源/002630.SZ
2022-05-232.072.122.052.101.94%1.11%3.65%16,431,00034,129,000116%2.080.63%2.060.88%2.040.64%2.030.20%0.21%
首航高科/002665.SZ
2022-05-233.073.083.003.050.00%0.73%3.57%46,520,200140,844,00069%3.030.46%3.010.64%2.980.40%2.950.55%0.52%
ST远程/002692.SZ
2022-05-233.843.863.763.80-0.26%-0.18%3.77%4,130,00015,723,000118%3.811.47%3.751.16%3.701.23%3.661.02%0.12%
良信股份/002706.SZ
2022-05-2311.7611.7811.4611.55-1.87%-0.34%1.04%6,090,90070,588,00066%11.59-0.05%11.520.62%11.45-0.25%11.430.39%1.17%
特锐德/300001.SZ
2022-05-2316.1016.1815.5015.872.39%0.32%8.14%29,408,300465,213,000170%15.823.20%15.372.59%15.092.28%14.681.91%0.66%
鼎汉技术/300011.SZ
2022-05-235.755.845.725.811.04%0.40%3.27%9,061,30052,434,00092%5.791.03%5.710.76%5.680.35%5.630.45%-1.25%
中元股份/300018.SZ
2022-05-235.325.425.305.401.89%0.56%2.99%6,755,90036,277,000115%5.371.49%5.291.15%5.230.60%5.240.27%0.09%
*ST天龙/300029.SZ
2022-05-236.907.116.876.94-1.28%-0.43%4.80%5,237,60036,507,000136%6.97-0.67%6.861.78%6.771.12%6.621.15%1.03%
九洲集团/300040.SZ
2022-05-236.876.946.816.930.73%0.76%4.87%8,284,50056,984,00089%6.880.75%6.810.93%6.740.88%6.610.69%0.77%
合康新能/300048.SZ
2022-05-235.796.565.666.2411.03%1.66%11.01%55,296,800339,435,000398%6.1410.44%5.918.26%5.827.44%5.626.04%1.35%
中能电气/300062.SZ
2022-05-2310.1810.2710.1210.230.20%0.27%-0.89%6,544,20066,761,00037%10.20-0.05%10.19-0.26%10.25-0.63%10.320.36%0.80%
南都电源/300068.SZ
2022-05-2312.7813.1012.6913.051.87%0.97%6.93%20,106,300259,878,000124%12.931.59%12.780.70%12.671.33%12.201.31%1.76%
金利华电/300069.SZ
2022-05-2318.6018.6918.0718.550.98%0.56%7.71%464,9008,576,00066%18.450.37%18.231.99%17.821.22%17.220.78%1.07%
龙源技术/300105.SZ
2022-05-235.065.175.015.140.78%0.53%7.17%5,891,40030,121,00091%5.110.89%5.031.93%4.931.19%4.800.99%0.56%
向日葵/300111.SZ
2022-05-232.983.052.983.051.67%0.89%5.21%12,312,00037,225,00073%3.020.94%3.000.47%2.981.08%2.900.87%0.78%
东方日升/300118.SZ
2022-05-2327.1027.4726.6827.300.59%0.67%9.71%48,109,8001,304,608,00096%27.120.81%26.582.82%25.711.73%24.881.48%2.19%
经纬辉开/300120.SZ
2022-05-236.546.656.486.641.53%0.62%3.14%4,772,30031,491,000104%6.601.43%6.521.01%6.460.81%6.440.52%0.89%
汇川技术/300124.SZ
2022-05-2360.0061.2059.7260.701.00%0.04%5.25%9,331,100566,157,000106%60.670.72%59.991.07%59.391.21%57.670.86%0.81%
泰胜风能/300129.SZ
2022-05-237.087.416.997.393.94%2.85%10.30%26,395,400189,641,000131%7.191.68%7.081.61%6.941.57%6.701.38%1.30%
中环装备/300140.SZ
2022-05-196.386.446.246.390.31%0.96%8.25%8,186,10051,811,000142%6.331.59%6.212.07%6.101.92%5.901.60%0.58%
和顺电气/300141.SZ
2022-05-238.748.878.618.871.37%1.13%7.11%4,274,10037,489,000104%8.771.45%8.601.82%8.441.22%8.281.15%0.58%
科融环境/300152.SZ
2022-05-233.253.313.233.302.17%0.98%3.84%9,462,20030,927,000109%3.270.74%3.241.00%3.210.82%3.180.57%0.47%
科泰电源/300153.SZ
2022-05-237.397.607.397.601.33%1.25%3.64%5,719,30042,929,000109%7.51-0.86%7.490.71%7.400.79%7.330.44%0.55%
青岛中程/300208.SZ
2022-05-2310.6910.7310.2810.56-2.22%0.88%2.95%25,228,200264,098,000176%10.47-2.00%10.510.56%10.410.64%10.260.70%0.76%
电科院/300215.SZ
2022-05-236.386.446.306.400.79%0.44%3.29%7,935,90050,566,000156%6.371.21%6.300.93%6.260.90%6.200.86%0.53%
科大智能/300222.SZ
2022-05-236.906.946.806.921.02%0.74%5.23%6,352,80043,639,00082%6.871.27%6.750.94%6.690.80%6.580.75%0.36%
佳云科技/300242.SZ
2022-05-233.243.323.223.261.56%0.00%-1.21%12,679,10041,333,00036%3.261.37%3.23-0.77%3.29-1.47%3.300.21%1.03%
通光线缆/300265.SZ
2022-05-238.128.438.118.403.45%1.46%5.87%3,340,00027,653,000130%8.282.20%8.121.41%8.041.27%7.930.92%0.13%
阳光电源/300274.SZ
2022-05-2385.0185.5679.6882.35-3.33%0.65%9.86%36,042,4002,949,038,000114%81.82-2.02%81.582.10%79.391.96%74.962.00%1.80%
温州宏丰/300283.SZ
2022-05-235.635.745.625.731.78%0.70%4.07%4,049,40023,040,00093%5.691.39%5.610.84%5.570.71%5.510.64%0.18%
安科瑞/300286.SZ
2022-05-2321.2721.9421.0121.933.98%2.07%9.53%2,491,40053,528,000126%21.494.45%20.832.56%20.342.01%20.021.45%0.98%
中际旭创/300308.SZ
2022-05-2331.3931.7131.0331.480.45%0.65%-0.59%6,765,400211,593,00065%31.280.22%31.15-0.42%31.34-0.46%31.67-0.12%0.31%
晶盛机电/300316.SZ
2022-05-2356.2056.8755.4156.490.79%0.46%5.71%5,417,200304,633,00071%56.230.58%55.920.97%54.921.08%53.440.85%1.04%
麦克奥迪/300341.SZ
2022-05-238.388.588.358.551.66%1.00%4.22%3,040,10025,733,00095%8.471.33%8.350.94%8.270.67%8.200.52%0.58%
ST光一/300356.SZ
2022-05-232.222.342.202.293.62%0.79%10.74%10,342,20023,496,000109%2.271.57%2.232.57%2.172.51%2.071.62%0.56%
炬华科技/300360.SZ
2022-05-239.759.979.749.890.20%0.39%9.38%19,455,600191,680,000106%9.851.83%9.582.25%9.341.93%9.041.45%1.73%
天翔退/300362.SZ
2021-08-271.321.461.281.345.51%-3.18%12.42%17,632,70024,406,000172%1.389.67%1.333.59%1.313.90%1.194.38%4.12%
欣泰电气/300372.SZ
2017-08-251.551.561.461.48-3.90%-2.44%-4.02%5,458,4008,280,000225%1.52-1.24%1.54-2.47%1.57-1.01%1.540.52%0.55%
易事特/300376.SZ
2022-05-237.167.697.087.504.75%1.35%7.98%56,693,900419,511,000189%7.404.04%7.202.62%7.102.26%6.951.85%0.97%
中来股份/300393.SZ
2022-05-2316.6716.7816.2416.55-1.37%0.53%3.76%37,085,500610,534,00072%16.46-1.11%16.610.82%16.310.92%15.950.57%1.40%
开创国际/600097.SH
2022-05-239.569.899.529.802.51%0.41%3.34%6,291,60061,407,000132%9.762.48%9.621.12%9.570.32%9.480.59%-0.22%
*ST天成/600112.SH
2022-05-233.343.343.213.21-1.53%-1.62%-0.90%7,614,10024,844,00078%3.262.29%3.160.54%3.18-0.03%3.240.09%1.04%
长城电工/600192.SH
2022-05-234.744.894.744.883.17%1.22%8.11%11,750,20056,643,000124%4.822.51%4.721.92%4.641.56%4.511.28%0.54%
哈空调/600202.SH
2022-05-235.205.225.105.210.77%0.85%7.03%9,801,80050,632,00086%5.170.66%5.091.35%5.021.03%4.871.06%-0.27%
铜峰电子/600237.SH
2022-05-236.406.726.406.683.89%1.71%5.58%13,272,60087,170,000127%6.572.42%6.461.30%6.411.15%6.330.97%0.84%
华夏幸福/600340.SH
2022-05-233.563.593.523.55-0.56%0.08%-3.85%62,007,900219,926,00034%3.55-0.92%3.58-0.03%3.58-1.35%3.69-0.70%1.10%
中文传媒/600373.SH
2022-05-2310.6410.7310.5210.550.86%-0.56%1.82%8,930,90094,748,000123%10.611.72%10.461.04%10.420.56%10.360.49%0.36%
宝光股份/600379.SH
2022-05-239.8910.209.7910.122.43%1.43%5.29%6,951,90069,360,000170%9.981.89%9.811.37%9.731.18%9.611.04%0.35%
动力源/600405.SH
2022-05-235.245.395.225.392.86%1.45%8.41%12,528,20066,563,000130%5.312.55%5.182.11%5.111.92%4.971.43%0.83%
国网英大/600517.SH
2022-05-235.115.115.015.05-0.79%0.12%2.94%9,491,70047,877,00081%5.04-0.69%5.010.66%4.970.45%4.910.53%0.39%
长园集团/600525.SH
2022-05-234.484.494.424.470.00%0.38%3.30%4,539,90020,216,00075%4.45-0.07%4.430.73%4.380.55%4.330.49%0.98%
时代出版/600551.SH
2022-05-238.999.358.889.234.41%0.96%9.54%8,592,40078,556,000198%9.144.06%8.913.52%8.722.95%8.432.46%0.87%
卧龙电驱/600580.SH
2022-05-2312.3812.5512.3012.500.73%0.59%4.16%12,003,600149,168,00087%12.430.76%12.300.47%12.230.74%12.000.74%1.06%
泰豪科技/600590.SH
2022-05-236.036.166.026.151.99%1.07%4.90%5,996,90036,493,000102%6.091.32%6.020.91%5.970.73%5.860.74%0.90%
海立股份/600619.SH
2022-05-236.246.296.216.291.29%0.59%2.31%11,420,70071,413,000137%6.251.02%6.191.26%6.120.44%6.150.21%0.12%
上海机电/600835.SH
2022-05-2311.9712.0511.8911.990.17%0.39%1.81%1,181,90014,115,00056%11.940.02%11.890.40%11.850.25%11.780.26%0.31%
万里股份/600847.SH
2022-05-2315.1215.4915.0315.493.13%1.54%9.01%988,90015,086,00064%15.261.96%14.911.82%14.651.14%14.211.15%1.24%
梅花生物/600873.SH
2022-05-239.359.649.339.526.37%0.20%4.64%70,512,300669,926,000204%9.506.92%9.184.10%9.102.31%9.100.95%0.96%
东方电气/600875.SH
2022-05-2313.7413.8913.5113.840.58%1.10%5.62%38,539,800527,628,00099%13.690.73%13.441.18%13.321.01%13.100.86%0.79%
大晟文化/600892.SH
2022-05-234.654.814.524.550.22%-2.00%-4.05%14,085,50065,401,00051%4.642.11%4.60-0.28%4.67-0.38%4.740.49%1.09%
隆基绿能/601012.SH
2022-05-2376.6877.0074.5875.90-1.02%0.27%5.62%42,216,5003,195,764,00075%75.70-0.83%74.861.50%73.311.25%71.860.72%1.26%
四方股份/601126.SH
2022-05-2313.9614.2213.2413.68-0.73%-0.13%7.72%51,358,800703,502,000156%13.703.90%13.282.54%13.102.34%12.701.93%1.73%
中国西电/601179.SH
2022-05-234.324.334.254.30-0.92%0.26%2.38%27,110,100116,281,000100%4.29-0.12%4.260.61%4.230.50%4.200.45%0.56%
吉鑫科技/601218.SH
2022-05-234.304.314.224.310.00%0.82%5.10%20,311,30086,822,00088%4.28-0.12%4.250.88%4.200.82%4.100.76%0.66%
林洋能源/601222.SH
2022-05-238.018.067.857.98-0.50%0.52%5.82%37,725,100299,499,000113%7.940.14%7.851.41%7.731.15%7.540.98%1.19%
退市锐电/601558.SH
2020-06-230.250.260.240.250.00%-0.40%7.30%118,089,30029,604,000173%0.253.72%0.242.98%0.242.15%0.231.75%1.60%
三星医疗/601567.SH
2022-05-239.819.879.459.60-2.83%0.13%4.40%22,297,600213,795,000154%9.591.10%9.411.36%9.331.18%9.201.16%0.38%
广电电气/601616.SH
2022-05-233.123.153.103.120.32%0.13%3.55%4,655,60014,507,00084%3.120.65%3.090.82%3.060.63%3.010.50%0.34%
风范股份/601700.SH
2022-05-234.694.854.634.823.21%1.88%6.66%25,972,400122,873,000136%4.731.57%4.661.48%4.601.21%4.521.28%0.56%
正泰电器/601877.SH
2022-05-2335.5036.0134.6335.650.08%1.24%1.51%11,876,600418,197,00075%35.21-1.14%35.800.01%35.530.40%35.120.41%1.19%
京运通/601908.SH
2022-05-236.276.446.196.391.75%1.36%7.81%34,532,700217,685,000110%6.301.27%6.191.38%6.091.26%5.931.14%0.84%
川仪股份/603100.SH
2022-05-2315.2915.6415.1515.602.56%0.94%5.76%2,601,40040,203,000110%15.452.38%15.061.85%14.871.18%14.750.80%0.95%
尚纬股份/603333.SH
2022-05-238.909.138.799.050.89%0.94%3.57%8,012,70071,839,000100%8.970.47%8.900.27%8.851.13%8.740.36%-0.30%
东方电缆/603606.SH
2022-05-2355.1059.2054.5257.773.75%1.37%12.26%9,235,600526,335,00084%56.993.34%55.502.33%54.611.61%51.461.31%1.64%
福斯特/603806.SH
2022-05-23112.33113.79109.00113.040.37%1.42%6.92%3,408,100379,872,00065%111.460.14%111.801.07%109.361.39%105.731.16%1.56%
中电电机/603988.SH
2022-05-239.6810.409.449.460.11%-5.18%1.21%14,060,700140,283,000417%9.986.46%9.806.47%9.646.05%9.354.93%0.84%