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
2022-09-3028.8129.0528.4128.50-0.97%-0.47%-5.44%5,125,500146,763,00056%28.63-0.53%28.54-0.28%28.80-1.00%30.14-0.67%-0.31%
中原环保/000544.SZ
2022-09-306.236.316.216.280.48%0.26%-1.51%3,974,00024,895,00049%6.26-0.78%6.34-1.17%6.39-0.45%6.380.05%-0.07%
金岭矿业/000655.SZ
2022-09-306.356.476.336.34-0.47%-0.88%-8.10%3,059,10019,565,00046%6.40-0.73%6.48-1.28%6.62-2.30%6.90-1.02%-1.05%
北新建材/000786.SZ
2022-09-3023.8624.3423.5624.051.18%0.09%-2.52%8,414,300202,190,00079%24.03-0.25%24.090.38%24.00-0.24%24.67-1.57%-0.93%
英洛华/000795.SZ
2022-09-307.137.267.097.13-1.38%-0.46%-1.66%23,466,800168,081,00065%7.16-0.43%7.19-1.48%7.29-0.55%7.250.17%0.35%
高鸿股份/000851.SZ
2022-09-304.284.324.264.26-0.47%-0.70%-4.91%8,716,80037,395,00076%4.29-0.83%4.34-1.09%4.38-1.11%4.48-0.75%-1.18%
冀东装备/000856.SZ
2022-09-309.769.768.959.00-9.46%-1.77%-5.33%30,963,000283,677,000110%9.16-8.91%9.70-0.63%9.65-0.56%9.51-0.10%0.84%
中钢国际/000928.SZ
2022-09-305.215.255.155.19-0.38%-0.17%-6.15%7,445,40038,707,00082%5.20-1.14%5.29-1.25%5.35-1.40%5.53-1.78%-1.12%
瑞泰科技/002066.SZ
2022-09-3010.1010.159.829.83-2.09%-1.18%-5.86%1,903,90018,938,00073%9.95-1.76%10.12-1.68%10.28-0.96%10.44-0.98%-1.05%
鲁阳节能/002088.SZ
2022-09-3023.8824.1223.1523.37-1.89%-0.43%-3.85%2,105,00049,407,00095%23.47-1.71%23.69-1.66%23.98-0.38%24.31-1.15%-1.00%
ST冠福/002102.SZ
2022-09-302.882.942.882.900.00%-0.24%-1.66%5,986,80017,403,00058%2.91-0.85%2.94-0.24%2.93-0.41%2.95-0.54%-0.82%
悦心健康/002162.SZ
2022-09-304.064.134.024.090.99%0.27%-1.23%11,238,50045,842,00068%4.080.20%4.10-0.10%4.10-0.41%4.14-1.24%-0.71%
九鼎新材/002201.SZ
2022-09-3013.1313.3112.9513.130.00%0.51%-3.70%7,230,90094,464,00097%13.06-1.06%13.26-1.70%13.42-1.03%13.64-0.66%-0.76%
国统股份/002205.SZ
2022-09-309.479.479.169.16-2.03%-1.15%-9.13%8,043,30074,537,00059%9.27-2.15%9.58-1.70%9.74-1.35%10.08-1.75%-2.34%
格林美/002340.SZ
2022-09-307.427.487.377.38-0.54%-0.35%-4.77%37,624,700278,645,00082%7.41-1.36%7.51-1.12%7.60-1.07%7.75-0.54%-0.72%
领益智造/002600.SZ
2022-09-304.444.504.394.450.68%-0.04%-3.95%24,065,300107,129,00075%4.45-0.14%4.49-1.25%4.53-0.85%4.63-1.09%-1.35%
银河磁体/300127.SZ
2022-09-3016.0016.0915.4315.44-4.04%-1.40%-6.74%3,231,80050,606,00071%15.66-2.97%16.12-2.72%16.61-1.02%16.56-0.22%-0.16%
正海磁材/300224.SZ
2022-09-3012.5912.7412.3512.35-1.98%-1.26%-4.51%7,619,50095,303,00064%12.51-1.13%12.66-1.53%12.88-1.20%12.93-0.08%-0.46%
菲利华/300395.SZ
2022-09-3061.0061.4958.1659.88-2.63%0.73%-1.09%6,984,500415,187,000137%59.44-3.30%60.22-1.74%60.77-0.67%60.54-0.68%0.03%
黄河旋风/600172.SH
2022-09-308.268.327.717.87-4.72%-1.69%-7.63%44,192,700353,781,000162%8.01-3.57%8.18-2.76%8.30-2.23%8.52-1.76%-1.33%
绿能慧充/600212.SH
2022-09-307.197.367.077.18-1.24%-0.50%-8.98%8,320,90060,045,00054%7.22-1.41%7.35-1.77%7.52-2.06%7.89-1.15%-0.79%
正源股份/600321.SH
2022-09-301.801.821.781.811.12%0.44%-2.58%8,884,60016,008,00051%1.80-1.10%1.84-0.11%1.83-0.60%1.86-0.59%-0.62%
青松建化/600425.SH
2022-09-303.633.713.633.66-0.27%-0.35%-6.35%17,286,50063,499,00056%3.67-0.11%3.69-0.94%3.74-1.53%3.91-1.46%-1.43%
方大炭素/600516.SH
2022-09-306.236.296.226.230.00%-0.34%-3.41%13,114,40081,977,00062%6.250.03%6.28-0.62%6.34-0.85%6.45-0.80%-0.75%
山东药玻/600529.SH
2022-09-3028.8429.8328.8128.97-0.21%-0.77%5.38%9,788,800285,779,000140%29.190.69%28.733.03%27.792.19%27.490.94%-0.32%
凯盛科技/600552.SH
2022-09-308.898.918.558.55-3.06%-1.70%-6.42%10,391,60090,385,000104%8.70-2.47%8.87-1.76%8.94-1.04%9.14-1.48%-1.20%
国睿科技/600562.SH
2022-09-3013.7613.8513.4113.41-2.54%-1.32%-5.94%5,142,00069,878,00071%13.59-2.25%13.84-1.36%13.99-1.40%14.26-0.61%-0.49%
金晶科技/600586.SH
2022-09-308.908.958.678.74-0.11%-0.64%-11.16%51,054,400449,084,00078%8.80-0.15%9.02-2.94%9.32-2.96%9.84-1.78%-1.67%
福耀玻璃/600660.SH
2022-09-3036.5136.7035.7635.81-2.02%-1.05%-4.90%8,892,400321,811,00086%36.19-1.05%36.57-0.91%36.91-0.66%37.66-0.67%-0.64%
凤凰股份/600716.SH
2022-09-304.074.144.034.03-0.74%-1.23%-9.64%9,122,60037,222,00041%4.080.32%4.10-1.20%4.21-2.48%4.46-1.22%-1.53%
鲁信创投/600783.SH
2022-09-3011.8911.9611.7511.76-0.76%-0.80%-0.55%1,737,10020,594,00065%11.860.33%11.820.31%11.76-0.28%11.83-0.22%-0.66%
云煤能源/600792.SH
2022-09-303.703.823.703.801.88%0.77%-2.49%8,139,20030,696,00076%3.770.24%3.760.05%3.78-1.25%3.90-0.38%-0.49%
耀皮玻璃/600819.SH
2022-09-304.704.744.614.67-0.43%-0.17%-6.66%3,131,00014,646,00043%4.68-1.58%4.77-1.16%4.82-1.33%5.00-1.19%-0.74%
洛阳玻璃/600876.SH
2022-09-3019.6219.8819.2519.28-2.03%-0.84%-5.20%3,991,70077,611,000103%19.44-1.33%19.67-1.30%19.89-0.98%20.34-1.10%-1.11%
石英股份/603688.SH
2022-09-30120.71122.20115.55115.75-4.57%-1.22%-3.75%5,382,600630,746,000109%117.18-2.39%118.96-1.22%120.23-0.32%120.26-0.54%-0.67%