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
藏格控股/000408.SZ
2021-10-2231.1231.7229.8129.94-2.86%-2.42%-1.80%20,938,000642,408,00076%30.68-1.98%31.740.16%31.250.55%30.490.94%0.49%
中原环保/000544.SZ
2021-10-226.256.316.156.18-1.59%-0.42%-3.99%4,080,30025,324,00086%6.21-1.46%6.27-0.98%6.31-0.28%6.44-2.02%-0.53%
金岭矿业/000655.SZ
2021-10-229.109.168.868.93-2.83%-0.46%-2.93%12,425,600111,476,000124%8.97-3.57%9.13-1.45%9.19-0.71%9.20-0.41%-1.72%
北新建材/000786.SZ
2021-10-2230.6033.2630.6032.426.16%0.41%2.03%25,975,200838,690,000220%32.295.99%31.081.31%31.300.77%31.77-0.04%-0.17%
英洛华/000795.SZ
2021-10-225.215.255.115.12-2.10%-0.91%-1.86%16,445,30084,966,000122%5.17-2.14%5.23-0.36%5.23-0.13%5.22-0.25%-1.11%
高鸿股份/000851.SZ
2021-10-225.805.855.685.71-2.23%-0.89%-0.99%6,661,60038,380,000109%5.76-2.04%5.82-0.33%5.810.02%5.77-0.09%-0.29%
冀东装备/000856.SZ
2021-10-227.237.236.986.99-2.65%-0.81%-5.66%2,464,80017,369,00065%7.05-2.37%7.21-2.02%7.34-1.16%7.41-0.32%0.17%
中钢国际/000928.SZ
2021-10-227.797.837.457.54-1.82%-0.84%-1.62%19,989,200151,990,00087%7.60-2.12%7.71-0.36%7.690.12%7.66-0.85%-1.84%
瑞泰科技/002066.SZ
2021-10-229.459.519.019.03-1.95%-2.15%-4.57%4,101,50037,849,000177%9.230.05%9.28-1.00%9.35-1.03%9.46-0.60%-0.63%
鲁阳节能/002088.SZ
2021-10-2224.9326.2124.3824.69-0.96%-2.35%-9.04%9,588,900242,459,000140%25.291.98%24.48-5.52%26.10-1.70%27.14-2.69%-1.64%
ST冠福/002102.SZ
2021-10-223.333.503.323.474.20%1.94%1.43%21,075,60071,750,00078%3.401.83%3.350.33%3.350.30%3.420.47%0.82%
悦心健康/002162.SZ
2021-10-225.055.094.884.90-3.92%-1.76%-0.99%23,495,900117,188,00060%4.99-1.71%5.050.26%5.010.02%4.950.26%0.73%
九鼎新材/002201.SZ
2021-10-2224.6924.8423.6823.72-4.55%-1.60%-2.54%10,882,600262,336,00098%24.11-3.19%24.60-1.45%24.78-1.72%24.340.69%0.66%
国统股份/002205.SZ
2021-10-227.027.036.906.90-1.43%-0.71%-6.34%2,127,70014,786,00069%6.95-0.84%7.01-1.00%7.07-1.11%7.37-1.25%-0.52%
格林美/002340.SZ
2021-10-2211.5511.6911.1911.22-3.69%-1.58%-2.00%163,455,4001,863,342,000108%11.40-2.78%11.65-0.44%11.590.72%11.450.12%-0.44%
领益智造/002600.SZ
2021-10-225.905.975.885.940.51%-0.03%-4.64%24,768,600147,186,00081%5.94-0.79%6.00-0.79%6.04-1.16%6.23-0.84%-0.78%
银河磁体/300127.SZ
2021-10-2220.2420.4519.7019.71-3.10%-1.10%-0.15%4,969,80099,049,000110%19.93-2.88%20.270.16%20.080.33%19.740.34%-0.14%
正海磁材/300224.SZ
2021-10-2211.9912.0111.6311.65-3.08%-1.33%0.15%10,134,200119,651,000111%11.81-1.85%11.92-0.08%11.840.45%11.630.30%-0.46%
菲利华/300395.SZ
2021-10-2254.9056.1954.4055.511.11%0.22%4.23%2,534,000140,350,00078%55.390.78%55.320.36%55.040.69%53.260.75%0.56%
黄河旋风/600172.SH
2021-10-2211.6411.8010.3610.37-9.90%0.00%0.00%139,740,7001,517,996,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
江泉实业/600212.SH
2021-10-223.313.363.213.24-2.99%0.00%0.00%6,743,70021,972,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
正源股份/600321.SH
2021-10-221.971.981.941.95-1.02%0.00%0.00%7,795,30015,252,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
青松建化/600425.SH
2021-10-223.643.713.603.61-0.82%0.00%0.00%18,895,60069,118,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
方大炭素/600516.SH
2021-10-2210.4310.4910.0010.03-3.93%0.00%0.00%75,543,900771,503,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
山东药玻/600529.SH
2021-10-2228.6329.0828.6328.920.80%0.00%0.00%4,295,600124,176,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
凯盛科技/600552.SH
2021-10-228.468.528.228.26-1.31%0.00%0.00%13,332,300111,757,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
国睿科技/600562.SH
2021-10-2214.4514.5914.3214.34-1.17%0.00%0.00%5,442,00078,365,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金晶科技/600586.SH
2021-10-2210.7110.7510.2810.35-4.08%0.00%0.00%59,899,700628,228,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
福耀玻璃/600660.SH
2021-10-2249.4050.0848.7849.550.30%0.00%0.00%15,451,700765,188,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
凤凰股份/600716.SH
2021-10-224.044.094.014.071.24%0.00%0.00%2,363,3009,591,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
鲁信创投/600783.SH
2021-10-2213.8014.1213.7113.85-0.36%0.00%0.00%7,742,900107,531,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
云煤能源/600792.SH
2021-10-225.475.675.295.35-5.64%0.00%0.00%41,148,300223,368,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
耀皮玻璃/600819.SH
2021-10-225.405.475.305.31-2.39%0.00%0.00%5,580,80029,913,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
洛阳玻璃/600876.SH
2021-10-2219.4519.6419.1119.14-2.84%0.00%0.00%3,876,60074,876,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
石英股份/603688.SH
2021-10-2249.3649.4347.7847.88-2.70%0.00%0.00%5,364,300259,712,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%