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
2023-01-1126.7727.0226.5626.57-0.75%-0.63%0.61%5,226,400139,747,00071%26.740.06%26.750.32%26.570.41%26.410.07%0.09%
中原环保/000544.SZ
2023-01-116.296.336.256.26-0.79%-0.43%-1.87%3,962,30024,910,00093%6.29-0.74%6.35-0.77%6.38-0.41%6.38-0.89%-0.34%
金岭矿业/000655.SZ
2023-01-116.776.916.776.850.74%-0.13%1.63%4,395,80030,150,000108%6.861.12%6.830.43%6.810.15%6.740.37%-0.06%
北新建材/000786.SZ
2023-01-1127.2927.7027.1127.250.15%-0.54%1.95%6,757,000185,119,00082%27.400.70%27.29-0.50%27.461.06%26.730.31%0.17%
英洛华/000795.SZ
2023-01-116.997.036.926.93-0.72%-0.79%1.58%14,735,000102,923,00092%6.990.16%6.980.35%6.940.49%6.820.53%0.18%
高鸿股份/000851.SZ
2023-01-114.935.034.894.930.20%-0.66%-0.26%23,223,400115,266,000113%4.960.57%4.96-0.06%4.98-0.38%4.940.22%0.19%
冀东装备/000856.SZ
2023-01-118.468.508.288.29-2.13%-1.06%-1.47%3,530,30029,580,000110%8.38-1.21%8.44-0.43%8.46-0.42%8.41-0.02%-0.04%
中钢国际/000928.SZ
2023-01-115.925.975.865.86-0.85%-0.98%-2.17%7,888,10046,681,00058%5.92-0.14%5.95-0.67%6.00-0.70%5.99-0.13%-0.27%
瑞泰科技/002066.SZ
2023-01-1111.6211.7411.4311.45-1.38%-1.16%0.12%2,866,90033,210,00087%11.58-0.79%11.64-0.30%11.640.04%11.440.11%-0.75%
鲁阳节能/002088.SZ
2023-01-1123.0023.1922.5822.80-1.04%0.07%0.41%1,098,90025,038,00043%22.79-1.41%23.05-0.37%22.951.00%22.710.23%0.59%
ST冠福/002102.SZ
2023-01-113.023.073.003.030.66%-0.30%-0.98%7,956,50024,183,000104%3.040.83%3.03-0.13%3.04-0.20%3.06-0.13%0.08%
悦心健康/002162.SZ
2023-01-114.644.854.614.691.30%-0.61%-0.66%38,600,900182,155,00081%4.722.12%4.680.06%4.72-0.53%4.720.38%-0.20%
九鼎新材/002201.SZ
2023-01-1112.9813.3212.8613.051.48%-0.41%1.41%9,125,700119,585,000145%13.102.06%12.990.48%13.030.32%12.870.28%-0.29%
国统股份/002205.SZ
2023-01-1111.2111.8911.1111.532.67%-0.13%3.70%11,962,600138,113,000159%11.553.23%11.341.93%11.221.23%11.120.17%-0.45%
格林美/002340.SZ
2023-01-117.537.587.417.44-0.93%-0.61%-1.54%46,237,300346,137,000124%7.49-0.45%7.54-0.83%7.59-0.21%7.56-0.08%-0.07%
领益智造/002600.SZ
2023-01-114.734.794.714.71-0.63%-0.86%0.81%20,016,30095,093,00078%4.750.08%4.760.42%4.720.40%4.670.22%0.04%
银河磁体/300127.SZ
2023-01-1116.1916.2215.8415.85-1.61%-0.94%-0.01%1,747,20027,957,00073%16.00-1.28%16.160.09%16.060.28%15.850.15%0.09%
正海磁材/300224.SZ
2023-01-1113.2913.3013.0913.10-0.98%-0.57%0.71%7,284,10095,971,00068%13.18-0.21%13.260.08%13.180.34%13.010.18%0.26%
菲利华/300395.SZ
2023-01-1151.6252.2549.8950.23-2.81%-0.95%-5.53%3,857,300195,616,00082%50.71-1.77%51.38-1.27%52.14-1.21%53.17-0.09%0.52%
黄河旋风/600172.SH
2023-01-115.025.224.974.98-0.40%-1.81%-0.66%76,638,200388,715,000267%5.071.50%5.060.22%5.060.40%5.010.26%-0.24%
绿能慧充/600212.SH
2023-01-118.399.098.398.806.54%-1.28%5.85%62,014,300552,769,000431%8.916.64%8.686.54%8.566.55%8.315.45%1.01%
正源股份/600321.SH
2023-01-111.791.811.781.800.56%0.17%-1.21%5,181,3009,312,00061%1.80-0.28%1.81-0.61%1.82-0.60%1.82-0.11%-0.25%
青松建化/600425.SH
2023-01-113.783.803.743.75-0.79%-0.45%0.00%9,967,60037,552,00088%3.770.00%3.77-0.11%3.78-0.11%3.750.05%-0.16%
方大炭素/600516.SH
2023-01-116.226.256.206.230.32%0.13%0.48%11,053,70068,779,00087%6.22-0.03%6.24-0.11%6.240.08%6.200.03%-0.13%
山东药玻/600529.SH
2023-01-1128.0228.0227.5427.66-1.25%-0.34%0.29%4,977,400138,137,00063%27.750.58%27.770.47%27.430.11%27.580.04%-0.01%
凯盛科技/600552.SH
2023-01-119.509.659.389.42-0.74%-0.78%-1.13%6,789,20064,460,00091%9.49-0.46%9.58-1.18%9.640.13%9.530.06%-0.08%
国睿科技/600562.SH
2023-01-1116.5216.5615.9816.09-2.37%-0.75%-3.91%7,958,400129,017,000120%16.21-1.01%16.41-1.31%16.60-1.03%16.75-0.38%0.28%
金晶科技/600586.SH
2023-01-1110.4610.5710.1910.27-2.10%-0.67%5.57%43,420,100448,903,00088%10.34-1.05%10.391.63%10.121.35%9.731.11%0.64%
福耀玻璃/600660.SH
2023-01-1136.3636.4936.0536.18-0.39%-0.29%1.70%7,030,500255,100,00076%36.290.71%36.060.16%35.920.55%35.580.17%-0.08%
凤凰股份/600716.SH
2023-01-113.943.963.903.90-1.02%-0.59%-1.42%8,545,90033,527,00067%3.92-0.38%3.94-0.56%3.96-0.40%3.96-0.20%-0.76%
鲁信创投/600783.SH
2023-01-1113.1313.1812.9512.96-1.29%-0.54%1.11%3,116,80040,611,00085%13.03-1.36%13.190.07%13.100.53%12.820.31%0.00%
云煤能源/600792.SH
2023-01-113.473.553.463.542.02%0.37%1.40%7,970,60028,115,000187%3.531.47%3.510.60%3.500.37%3.490.12%-0.25%
耀皮玻璃/600819.SH
2023-01-114.784.794.694.71-1.05%-0.82%0.36%2,386,00011,330,000101%4.75-0.13%4.76-0.06%4.750.17%4.690.09%-0.25%
凯盛新能/600876.SH
2023-01-1120.4720.6320.2020.26-1.65%-0.69%-0.91%2,378,50048,524,00080%20.40-1.07%20.58-1.14%20.660.19%20.450.15%0.21%
石英股份/603688.SH
2023-01-11141.00143.00139.07140.11-0.68%-0.56%2.70%3,180,400448,119,00063%140.900.67%140.10-0.52%139.850.77%136.421.05%1.16%