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
2022-09-304.504.874.364.879.93%3.71%11.26%195,922,700919,980,000450%4.707.66%4.538.25%4.477.15%4.386.01%0.16%
海螺型材/000619.SZ
2022-09-307.347.346.946.96-5.31%-1.51%-7.10%20,843,500147,303,00099%7.07-6.85%7.63-0.77%7.55-0.98%7.49-0.33%-0.27%
珠海中富/000659.SZ
2022-09-303.143.173.123.13-0.32%-0.41%-4.25%4,415,90013,880,00044%3.14-1.16%3.20-0.71%3.20-0.40%3.27-0.73%-0.66%
湖北广电/000665.SZ
2022-09-305.465.615.465.520.18%-0.56%-5.77%13,161,40073,053,00073%5.55-0.23%5.62-1.21%5.68-1.05%5.86-0.71%-0.94%
国风塑业/000859.SZ
2022-09-305.535.555.455.46-1.44%-0.56%-2.57%5,158,90028,325,00078%5.49-1.10%5.55-0.48%5.54-0.45%5.60-0.48%-1.05%
佛塑科技/000973.SZ
2022-09-304.164.204.124.13-0.96%-0.67%-5.28%7,088,10029,470,00082%4.16-0.98%4.21-1.22%4.26-1.25%4.36-0.75%-1.03%
鸿达兴业/002002.SZ
2022-09-303.423.473.403.40-1.16%-0.96%-8.03%43,269,600148,553,00049%3.43-1.01%3.48-1.28%3.54-1.94%3.70-0.81%-1.45%
永新股份/002014.SZ
2022-09-307.367.507.307.410.68%0.19%-1.78%2,659,90019,672,000132%7.40-0.63%7.45-0.56%7.46-0.37%7.54-0.78%-0.69%
沧州明珠/002108.SZ
2022-09-304.734.774.674.730.64%0.17%-3.76%6,952,80032,833,00083%4.72-0.69%4.77-1.08%4.82-1.01%4.92-0.63%-0.73%
红 宝 丽/002165.SZ
2022-09-304.745.244.695.2410.08%4.93%6.85%123,251,700615,512,000133%4.993.10%4.862.66%4.800.84%4.90-1.66%-1.95%
普利特/002324.SZ
2022-09-3014.4514.7014.3614.48-0.89%-0.06%-1.77%6,371,00092,301,00069%14.49-0.49%14.56-1.86%14.80-0.09%14.74-0.12%-0.75%
慈文传媒/002343.SZ
2022-09-304.885.004.794.79-1.84%-1.68%-7.26%6,467,10031,507,00061%4.87-1.54%4.97-0.86%5.00-1.23%5.17-0.94%-1.74%
蓝帆医疗/002382.SZ
2022-09-307.707.927.647.781.04%-0.41%1.69%10,739,30083,893,000127%7.810.63%7.751.21%7.660.50%7.65-0.12%-0.68%
双象股份/002395.SZ
2022-09-309.9410.059.729.77-1.61%-1.06%-3.27%2,293,90022,652,00050%9.88-1.90%10.060.00%9.96-0.05%10.10-0.10%-0.52%
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
2022-06-270.250.260.240.268.33%2.36%-6.81%43,758,30011,104,000151%0.251.20%0.26-2.28%0.26-2.96%0.28-1.76%-7.66%
王子新材/002735.SZ
2022-09-3018.3218.9518.3218.50-1.70%-0.92%-6.12%1,229,20022,951,00086%18.67-2.17%19.13-1.28%19.34-1.26%19.71-0.64%-0.57%
华峰超纤/300180.SZ
2022-09-303.643.693.623.62-0.28%-0.85%-4.16%7,161,30026,145,00068%3.65-0.16%3.67-0.70%3.69-0.81%3.78-1.28%-1.00%
安利股份/300218.SZ
2022-09-309.9910.139.9310.01-0.79%-0.06%-4.35%1,527,20015,297,00053%10.02-1.52%10.18-0.92%10.26-1.95%10.47-0.43%-0.78%
银禧科技/300221.SZ
2022-09-304.564.654.534.53-0.44%-1.16%-3.74%4,271,00019,574,00084%4.58-0.89%4.64-0.77%4.66-0.92%4.71-0.42%-0.65%
永利股份/300230.SZ
2022-09-303.383.413.353.36-0.59%-0.62%-3.61%3,537,20011,959,00074%3.38-0.47%3.40-0.47%3.41-0.87%3.49-0.83%-0.93%
裕兴股份/300305.SZ
2022-09-3011.8711.9511.5811.62-2.11%-0.97%-5.17%2,475,30029,046,000103%11.73-1.79%11.93-1.49%12.06-0.99%12.25-0.71%-1.16%
同大股份/300321.SZ
2022-09-3014.7214.7914.3114.37-2.31%-0.78%-5.47%462,0006,691,000109%14.48-2.24%14.75-1.53%14.85-1.11%15.20-1.31%-1.03%
*ST德威/300325.SZ
2022-06-270.230.260.230.258.70%0.81%-3.85%66,421,00016,487,000163%0.258.77%0.241.72%0.24-1.23%0.260.00%-5.90%
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
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%
华创阳安/600155.SH
2022-09-306.916.996.846.84-1.01%-1.10%-5.67%10,887,40075,296,00082%6.92-1.23%7.00-0.85%7.06-1.22%7.25-1.31%-0.91%
*ST凯乐/600260.SH
2022-09-302.462.572.452.522.02%0.56%-5.94%12,274,80030,762,00044%2.510.44%2.52-0.40%2.53-1.33%2.680.15%0.43%
*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
2022-09-3012.4312.4512.2012.23-1.45%-0.56%-7.03%1,573,20019,349,00058%12.30-1.37%12.52-1.67%12.73-1.42%13.16-1.70%-1.35%
时代新材/600458.SH
2022-09-308.368.488.278.27-1.19%-0.91%-5.26%5,716,30047,711,00072%8.35-1.13%8.48-1.33%8.56-0.89%8.73-0.52%-1.01%
凌云股份/600480.SH
2022-09-307.687.807.517.761.17%1.74%0.67%4,433,90033,816,00095%7.63-1.18%7.69-1.04%7.710.01%7.71-0.18%-0.62%
东材科技/601208.SH
2022-09-3010.9411.0010.3710.43-5.10%-1.49%-5.18%16,712,300176,952,000123%10.59-2.86%10.80-1.99%10.92-1.14%11.00-0.90%-1.18%