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
胜利股份/000407.SZ
2021-07-234.104.114.044.05-1.46%-0.39%-1.68%6,400,50026,027,00067%4.07-0.76%4.09-0.02%4.08-0.73%4.120.07%0.14%
海螺型材/000619.SZ
2021-07-235.135.225.095.180.97%0.17%0.58%3,998,90020,677,000207%5.171.13%5.150.94%5.130.45%5.150.21%-0.03%
珠海中富/000659.SZ
2021-07-234.864.924.694.82-0.21%0.21%12.33%25,722,200123,729,00089%4.811.31%4.693.74%4.491.54%4.292.05%2.27%
湖北广电/000665.SZ
2021-07-233.753.763.713.72-0.80%-0.29%-2.64%3,085,20011,512,00078%3.73-0.11%3.730.00%3.74-0.37%3.82-0.39%-0.38%
国风塑业/000859.SZ
2021-07-236.226.606.196.311.77%-1.54%3.10%52,769,800338,204,000156%6.416.00%6.144.64%5.981.53%6.120.91%0.13%
佛塑科技/000973.SZ
2021-07-234.854.894.744.83-0.82%0.12%1.96%26,951,600130,026,00083%4.82-0.50%4.820.71%4.790.06%4.740.66%0.72%
鸿达兴业/002002.SZ
2021-07-234.544.944.544.9410.02%1.33%12.55%426,183,7002,077,520,000251%4.888.84%4.665.89%4.554.84%4.393.96%1.16%
永新股份/002014.SZ
2021-07-238.798.808.568.60-2.27%-0.64%-0.90%1,052,6009,110,00092%8.66-1.07%8.72-0.50%8.75-0.01%8.680.24%0.12%
沧州明珠/002108.SZ
2021-07-238.908.988.338.42-6.34%-2.33%7.92%140,943,2001,215,116,00097%8.62-3.35%8.723.84%8.272.11%7.802.73%2.67%
红 宝 丽/002165.SZ
2021-07-234.985.024.854.88-1.21%-0.79%0.04%9,447,60046,476,000102%4.920.18%4.900.72%4.88-0.04%4.880.39%0.42%
普利特/002324.SZ
2021-07-2311.1311.1610.5610.62-4.67%-1.62%-5.48%15,148,500163,521,000103%10.80-3.09%10.96-1.81%11.06-2.16%11.24-0.35%-0.28%
慈文传媒/002343.SZ
2021-07-235.015.014.904.91-2.19%-0.67%-1.68%3,829,90018,932,00092%4.94-0.82%4.97-0.08%4.97-0.30%4.990.12%0.03%
蓝帆医疗/002382.SZ
2021-07-2320.2920.3919.7119.81-2.61%-0.70%-3.91%22,577,800450,427,00085%19.95-1.57%20.24-1.37%20.44-1.41%20.62-0.03%-0.01%
双象股份/002395.SZ
2021-07-2311.0111.0710.7410.78-2.09%-0.31%-5.21%905,1009,788,00088%10.81-1.75%11.01-1.19%11.14-0.93%11.37-0.55%-0.20%
康得退/002450.SZ
2021-05-280.210.220.190.20-4.76%-2.91%-4.31%276,295,50056,979,000164%0.210.98%0.20-2.43%0.21-0.48%0.210.00%-9.40%
*ST众应/002464.SZ
2021-07-233.353.423.223.424.91%2.09%9.48%39,261,400131,545,000149%3.35-2.05%3.391.07%3.292.78%3.121.33%0.45%
王子新材/002735.SZ
2021-07-2317.3017.5717.2217.23-1.09%-0.78%0.45%2,698,00046,850,000112%17.370.74%17.151.50%16.970.68%17.150.20%-0.19%
华峰超纤/300180.SZ
2021-07-235.325.325.135.19-2.26%-0.59%0.56%37,086,000193,618,00087%5.22-1.17%5.240.06%5.240.54%5.160.35%0.52%
安利股份/300218.SZ
2021-07-2321.7521.8619.4120.25-6.98%-0.50%-2.89%12,888,700262,309,000128%20.35-5.77%20.80-1.22%20.80-0.59%20.85-0.31%1.63%
银禧科技/300221.SZ
2021-07-238.559.478.478.863.26%-1.64%4.96%81,219,900731,642,000151%9.016.43%8.654.13%8.501.97%8.441.53%1.01%
永利股份/300230.SZ
2021-07-234.884.904.744.79-1.44%-0.27%1.20%13,263,30063,705,00099%4.80-1.19%4.810.78%4.770.40%4.730.45%0.33%
裕兴股份/300305.SZ
2021-07-2318.0718.1816.0016.28-8.49%-2.86%-1.79%19,181,300321,453,000148%16.76-3.25%16.970.15%16.840.39%16.580.25%0.59%
同大股份/300321.SZ
2021-07-2318.1018.2517.5617.66-2.21%-0.35%-2.34%538,6009,545,00083%17.72-1.80%17.820.57%17.66-0.07%18.08-0.19%0.07%
*ST德威/300325.SZ
2021-07-233.173.253.043.08-5.52%-1.00%4.23%68,658,100213,566,00097%3.11-2.66%3.14-0.03%3.132.02%2.960.51%0.85%
退市保千/600074.SH
2020-05-260.180.190.170.17-5.56%-3.95%-8.60%51,930,5009,167,000124%0.18-4.84%0.18-0.54%0.18-0.55%0.19-2.11%-1.61%
金发科技/600143.SH
2021-07-2320.5620.5619.8719.95-3.53%-0.75%-4.65%77,410,0001,555,971,00088%20.10-3.36%20.59-1.94%20.97-1.36%20.920.14%0.26%
华创阳安/600155.SH
2021-07-2310.0810.5310.0410.261.68%-0.24%2.32%33,932,400348,983,000192%10.292.56%10.141.71%10.080.98%10.030.72%-0.24%
凯乐科技/600260.SH
2021-07-238.108.127.747.76-4.90%-1.25%-4.74%45,001,000353,604,000231%7.86-4.28%8.03-2.18%8.05-1.67%8.15-0.97%-0.40%
*ST海润/600401.SH
2019-07-080.160.170.150.15-6.25%-4.46%-4.46%155,605,40024,420,000131%0.160.64%0.152.67%0.150.66%0.161.95%1.02%
国机通用/600444.SH
2021-07-2313.4613.8812.9312.97-7.36%-3.36%0.32%13,345,200179,109,000110%13.42-6.15%13.841.93%13.370.88%12.931.09%1.15%
时代新材/600458.SH
2021-07-238.799.178.718.992.74%1.10%6.00%24,400,000216,954,000213%8.892.74%8.742.09%8.621.78%8.481.56%0.38%
凌云股份/600480.SH
2021-07-2310.5210.6510.2010.36-2.07%0.19%-1.75%15,192,500157,097,00093%10.34-2.40%10.63-0.11%10.52-0.45%10.550.35%1.16%
东材科技/601208.SH
2021-07-2315.3015.4814.4514.49-4.86%-2.29%2.81%18,147,100269,103,000100%14.83-0.75%14.761.49%14.541.11%14.092.12%1.18%