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
2022-05-203.593.613.573.590.56%0.20%1.10%7,263,50026,023,00087%3.581.33%3.560.11%3.570.25%3.550.40%0.14%
海螺型材/000619.SZ
2022-05-206.476.766.406.551.24%-0.56%5.68%19,713,800129,847,000114%6.591.82%6.541.71%6.431.31%6.201.37%1.31%
珠海中富/000659.SZ
2022-05-203.583.653.483.560.28%-0.20%5.61%22,595,00080,586,000122%3.571.19%3.510.37%3.501.60%3.371.44%0.82%
湖北广电/000665.SZ
2022-05-208.278.457.988.05-3.13%-1.42%-6.48%118,401,300966,830,00070%8.17-1.01%8.41-2.90%8.66-0.53%8.610.34%0.71%
国风塑业/000859.SZ
2022-05-205.715.815.705.781.40%0.36%2.36%9,818,40056,548,000101%5.762.13%5.700.72%5.680.39%5.650.59%0.39%
佛塑科技/000973.SZ
2022-05-204.134.174.114.140.49%0.02%2.25%8,615,90035,663,000117%4.141.47%4.100.76%4.080.54%4.050.52%0.09%
鸿达兴业/002002.SZ
2022-05-203.573.633.523.632.25%1.34%5.86%59,422,100212,843,000107%3.582.55%3.521.44%3.490.87%3.431.06%-0.37%
永新股份/002014.SZ
2022-05-206.396.396.306.340.16%0.22%1.23%2,763,70017,484,000148%6.330.05%6.340.21%6.310.37%6.260.39%0.05%
沧州明珠/002108.SZ
2022-05-204.955.034.885.002.04%0.70%3.11%26,230,800130,229,000104%4.972.86%4.910.20%4.900.53%4.850.77%0.66%
红 宝 丽/002165.SZ
2022-05-204.194.224.164.200.24%0.17%1.52%10,130,50042,475,00053%4.191.28%4.160.65%4.150.51%4.140.51%0.65%
普利特/002324.SZ
2022-05-2010.7111.6710.7111.679.99%2.34%10.37%25,697,700293,019,000207%11.408.69%11.084.56%10.963.72%10.572.44%0.48%
慈文传媒/002343.SZ
2022-05-204.884.884.784.871.25%0.68%3.44%7,157,50034,622,00091%4.841.30%4.800.90%4.780.76%4.710.62%0.65%
蓝帆医疗/002382.SZ
2022-05-208.778.948.758.901.95%0.63%0.58%11,931,500105,526,000111%8.842.74%8.730.65%8.76-0.16%8.85-0.15%-0.89%
双象股份/002395.SZ
2022-05-208.088.868.058.232.24%-1.39%3.40%2,698,20022,520,000246%8.354.36%8.223.44%8.132.33%7.962.05%0.33%
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
2022-04-282.092.092.092.09-5.00%0.00%-23.67%1,149,7002,403,0009%2.09-5.04%2.26-6.10%2.48-1.43%2.74-4.17%-3.33%
王子新材/002735.SZ
2022-05-2023.6623.8523.3023.610.21%0.37%0.11%1,107,40026,048,00091%23.520.25%23.490.20%23.48-0.34%23.580.15%0.35%
华峰超纤/300180.SZ
2022-05-203.743.763.703.740.81%0.19%0.78%10,681,30039,871,00081%3.731.63%3.710.49%3.71-0.16%3.710.32%-0.14%
安利股份/300218.SZ
2022-05-2013.8614.8613.7614.314.07%-0.87%1.94%6,928,800100,020,000175%14.445.55%14.142.58%14.061.20%14.040.72%0.87%
银禧科技/300221.SZ
2022-05-205.045.235.045.181.77%0.33%3.21%7,507,40038,761,000137%5.162.36%5.101.43%5.070.62%5.020.80%0.21%
永利股份/300230.SZ
2022-05-203.573.663.573.620.84%0.25%1.94%8,779,00031,705,000104%3.611.35%3.590.65%3.580.31%3.550.54%-0.26%
裕兴股份/300305.SZ
2022-05-2012.2012.3311.9412.18-0.08%0.49%5.28%3,067,00037,176,000113%12.121.32%11.971.48%11.851.00%11.571.23%1.13%
同大股份/300321.SZ
2022-05-2015.5815.7515.3115.440.52%-0.15%0.91%437,3006,762,00073%15.461.60%15.311.07%15.240.50%15.300.51%0.54%
*ST德威/300325.SZ
2022-04-290.580.760.580.59-19.18%-4.38%-50.29%186,743,800115,128,000196%0.62-15.48%0.65-38.10%0.79-39.17%1.19-24.87%-6.04%
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
2022-05-208.909.108.889.062.26%0.62%3.29%25,324,500228,017,000154%9.002.83%8.901.29%8.870.61%8.770.87%0.60%
华创阳安/600155.SH
2022-05-207.687.877.667.741.31%-0.14%1.83%23,584,000182,799,000121%7.752.01%7.690.67%7.670.39%7.600.73%-1.14%
*ST凯乐/600260.SH
2022-05-202.292.292.182.295.05%0.31%13.14%24,240,80055,333,000116%2.286.14%2.173.93%2.113.34%2.022.48%0.23%
*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
2022-05-2013.0713.0812.8012.90-0.62%-0.13%4.57%4,646,80060,022,00096%12.920.33%12.741.47%12.580.91%12.341.16%0.44%
时代新材/600458.SH
2022-05-209.209.349.089.270.76%0.61%6.36%6,623,90061,035,000103%9.211.45%9.082.00%8.941.29%8.721.41%1.02%
凌云股份/600480.SH
2022-05-208.108.228.038.191.24%0.56%3.91%6,382,60051,977,000103%8.140.94%8.060.90%8.000.86%7.880.59%0.43%
东材科技/601208.SH
2022-05-2013.5013.8013.3013.50-0.37%-0.03%5.35%6,857,50092,601,00092%13.500.58%13.520.21%13.460.76%12.811.84%1.53%