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
2021-10-224.584.604.414.41-4.13%-1.47%-6.57%15,081,90067,500,00058%4.48-3.43%4.59-1.59%4.610.35%4.72-2.92%-0.88%
海螺型材/000619.SZ
2021-10-225.075.074.994.99-0.99%-0.54%-2.84%1,406,2007,055,00071%5.02-0.61%5.04-0.32%5.05-0.36%5.14-0.33%-0.23%
珠海中富/000659.SZ
2021-10-224.064.264.054.213.95%0.86%3.75%17,518,40073,124,000125%4.172.40%4.111.13%4.090.64%4.06-0.05%-0.92%
湖北广电/000665.SZ
2021-10-223.443.463.423.43-0.58%-0.17%-3.49%2,998,30010,302,00081%3.44-0.38%3.45-0.55%3.47-1.14%3.55-0.75%-0.45%
国风塑业/000859.SZ
2021-10-226.096.236.066.090.00%-0.83%0.20%15,256,50093,686,000105%6.140.54%6.120.07%6.110.41%6.08-0.93%-1.02%
佛塑科技/000973.SZ
2021-10-224.654.754.554.58-1.72%-1.65%-0.11%17,586,80081,904,000118%4.66-0.41%4.670.04%4.650.43%4.590.07%-1.19%
鸿达兴业/002002.SZ
2021-10-225.515.555.325.34-2.91%-1.62%-0.56%80,097,600434,769,00087%5.43-1.65%5.46-0.17%5.440.59%5.37-0.32%-1.39%
永新股份/002014.SZ
2021-10-227.968.087.917.920.13%-0.94%-0.10%1,498,70011,982,000178%8.000.50%7.950.72%7.910.47%7.93-0.06%-0.38%
沧州明珠/002108.SZ
2021-10-227.678.297.258.299.95%2.98%8.85%120,661,000971,289,000294%8.056.54%7.882.80%7.773.10%7.622.43%-0.48%
红 宝 丽/002165.SZ
2021-10-227.087.796.947.150.99%-3.05%7.89%158,741,9001,170,778,000228%7.389.34%6.946.85%6.765.29%6.632.00%-2.60%
普利特/002324.SZ
2021-10-2210.3710.4710.3410.390.19%-0.05%-2.80%2,028,20021,083,00073%10.40-0.47%10.48-0.41%10.53-0.37%10.69-0.97%-0.63%
慈文传媒/002343.SZ
2021-10-224.704.764.674.710.00%-0.36%-4.05%2,979,10014,082,00067%4.730.11%4.75-1.21%4.83-1.27%4.91-0.43%-0.06%
蓝帆医疗/002382.SZ
2021-10-2215.3315.4015.1215.14-1.05%-0.57%-7.39%14,409,300219,410,00078%15.23-0.70%15.26-0.48%15.42-2.94%16.35-1.17%-1.32%
双象股份/002395.SZ
2021-10-229.629.689.569.600.10%-0.04%-1.92%386,3003,710,00049%9.600.00%9.64-0.55%9.71-0.23%9.79-0.40%-0.61%
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
2021-10-223.863.933.763.83-1.79%-0.13%-5.10%9,042,80034,681,00052%3.84-2.44%3.94-0.13%3.92-1.13%4.04-0.10%0.96%
王子新材/002735.SZ
2021-10-2217.7017.7017.4217.45-1.69%-0.26%-2.76%497,8008,709,00037%17.50-1.15%17.95-0.65%17.970.08%17.95-0.10%0.02%
华峰超纤/300180.SZ
2021-10-224.794.804.644.68-2.70%-0.72%-4.43%21,906,600103,274,000143%4.71-2.90%4.82-1.21%4.83-1.11%4.90-0.83%-0.99%
安利股份/300218.SZ
2021-10-2215.6516.0115.5715.69-0.44%-0.57%1.14%2,942,40046,432,00070%15.780.52%15.710.42%15.590.95%15.51-0.63%-0.64%
银禧科技/300221.SZ
2021-10-227.597.647.357.38-3.02%-1.23%-7.15%20,271,500151,471,000101%7.47-3.50%7.70-2.19%7.77-1.51%7.95-1.56%-1.75%
永利股份/300230.SZ
2021-10-224.224.224.124.13-2.36%-0.89%-4.64%5,534,80023,064,00084%4.17-1.75%4.23-1.31%4.25-0.82%4.33-0.76%-0.80%
裕兴股份/300305.SZ
2021-10-2215.4815.6215.1115.22-1.62%-0.46%-1.72%4,304,50065,817,00078%15.29-1.37%15.43-0.86%15.450.23%15.49-1.48%-0.68%
同大股份/300321.SZ
2021-10-2218.7019.1018.5118.51-1.28%-1.53%-5.15%420,3007,901,00076%18.80-0.33%18.87-0.82%19.03-0.74%19.52-1.45%-0.82%
*ST德威/300325.SZ
2021-10-222.402.462.372.400.42%-0.91%-4.34%16,305,30039,493,00087%2.420.04%2.42-0.58%2.44-0.73%2.51-0.28%-0.60%
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
2021-10-2213.6813.8013.4913.52-1.10%0.00%0.00%28,293,000384,279,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华创阳安/600155.SH
2021-10-229.659.709.619.630.00%0.00%0.00%6,633,90064,039,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST凯乐/600260.SH
2021-10-222.642.652.552.60-2.62%0.00%0.00%40,686,100105,483,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*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
2021-10-2211.1411.4311.0211.06-0.72%0.00%0.00%2,684,00030,132,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
时代新材/600458.SH
2021-10-229.9910.069.699.76-2.40%0.00%0.00%9,655,30095,261,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
凌云股份/600480.SH
2021-10-229.189.489.099.10-0.87%0.00%0.00%10,362,30096,497,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东材科技/601208.SH
2021-10-2213.9014.1813.2913.50-3.50%0.00%0.00%25,859,000352,735,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%