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
2022-05-2330.2132.4430.2131.986.64%0.97%11.45%29,507,200934,601,000182%31.676.17%30.443.05%29.842.98%28.692.62%1.54%
中原环保/000544.SZ
2022-05-235.815.905.815.870.34%0.07%0.96%3,220,50018,893,00071%5.870.53%5.820.22%5.82-0.38%5.810.22%-0.06%
金岭矿业/000655.SZ
2022-05-236.806.806.806.8010.03%0.00%13.66%6,110,60041,553,000136%6.8011.84%6.295.10%6.143.32%5.982.08%-0.11%
北新建材/000786.SZ
2022-05-2330.4030.5629.8930.09-1.02%-0.22%0.55%5,572,100168,038,00068%30.160.26%29.721.02%29.59-0.55%29.930.02%0.36%
英洛华/000795.SZ
2022-05-237.107.346.947.150.85%0.15%5.47%68,058,400485,857,000126%7.142.09%6.991.76%6.901.53%6.781.26%1.37%
高鸿股份/000851.SZ
2022-05-234.504.644.494.633.12%1.00%5.32%12,276,30056,270,000117%4.582.83%4.491.26%4.451.07%4.400.62%0.45%
冀东装备/000856.SZ
2022-05-237.727.927.687.861.55%0.63%3.63%8,475,20066,199,000105%7.811.23%7.721.13%7.630.71%7.590.56%0.49%
中钢国际/000928.SZ
2022-05-235.986.095.906.072.02%0.81%1.57%13,015,60078,361,000109%6.021.57%5.970.15%5.970.13%5.980.27%0.65%
瑞泰科技/002066.SZ
2022-05-2310.1310.2410.0310.130.80%-0.03%5.08%1,987,50020,139,00080%10.130.22%9.981.02%9.860.95%9.640.68%0.75%
鲁阳节能/002088.SZ
2022-05-2319.9520.2419.5120.103.02%0.76%4.06%13,287,700265,077,000120%19.952.46%19.621.33%19.510.98%19.320.16%1.35%
ST冠福/002102.SZ
2022-05-233.503.573.493.51-0.28%-0.31%-0.45%14,012,30049,339,00075%3.520.37%3.48-2.30%3.570.06%3.530.26%0.90%
悦心健康/002162.SZ
2022-05-234.975.084.945.00-2.91%-0.14%4.60%55,024,800275,484,000143%5.01-0.85%4.981.24%4.901.20%4.781.25%0.77%
九鼎新材/002201.SZ
2022-05-2314.4214.6514.3214.601.81%0.59%5.93%5,524,50080,183,00082%14.510.23%14.401.11%14.171.05%13.780.95%1.13%
国统股份/002205.SZ
2022-05-2312.4112.6212.2612.350.08%-0.48%-10.12%17,929,900222,513,00040%12.41-0.66%12.470.02%12.60-2.57%13.740.40%1.01%
格林美/002340.SZ
2022-05-237.677.707.527.59-0.52%0.12%3.87%69,876,800529,718,00085%7.58-0.64%7.530.68%7.470.73%7.310.88%1.04%
领益智造/002600.SZ
2022-05-234.894.924.804.84-2.02%-0.12%0.92%66,631,400322,899,000110%4.85-1.22%4.99-0.46%4.950.45%4.800.59%1.26%
银河磁体/300127.SZ
2022-05-2317.2617.6917.1717.400.69%0.10%4.20%6,610,200114,903,000117%17.380.61%17.201.06%16.980.88%16.700.86%0.80%
正海磁材/300224.SZ
2022-05-2312.9113.4312.8013.221.69%0.31%5.14%31,375,400413,499,000153%13.181.83%12.921.43%12.791.35%12.571.15%1.13%
菲利华/300395.SZ
2022-05-2355.0055.0053.3154.00-0.15%0.21%-0.68%1,027,20055,352,00054%53.89-1.40%54.49-0.33%54.59-0.07%54.370.25%1.04%
黄河旋风/600172.SH
2022-05-237.938.227.858.173.68%0.93%3.51%46,016,800372,488,000160%8.103.08%7.911.72%7.861.30%7.890.42%-0.85%
江泉实业/600212.SH
2022-05-235.455.675.375.602.56%0.76%7.01%12,127,10067,401,000108%5.563.25%5.451.64%5.391.39%5.231.24%1.48%
正源股份/600321.SH
2022-05-232.012.042.002.040.99%1.14%2.20%20,117,70040,587,00086%2.020.35%2.010.55%2.00-0.10%2.000.50%0.28%
青松建化/600425.SH
2022-05-234.234.264.184.240.24%0.38%0.02%31,978,700135,081,00050%4.22-0.12%4.22-0.07%4.23-1.12%4.240.36%0.50%
方大炭素/600516.SH
2022-05-237.207.507.157.332.09%0.59%4.64%83,607,600609,211,000175%7.291.90%7.171.23%7.121.28%7.011.05%0.17%
山东药玻/600529.SH
2022-05-2322.3122.6622.2622.621.94%0.79%1.60%5,859,100131,497,00082%22.441.52%22.070.72%21.990.12%22.260.31%0.71%
凯盛科技/600552.SH
2022-05-238.338.588.278.501.80%1.05%4.47%11,671,80098,186,000110%8.411.00%8.310.68%8.240.88%8.140.68%0.51%
国睿科技/600562.SH
2022-05-2314.6414.6814.3514.58-0.14%0.73%2.37%2,881,70041,709,00090%14.47-0.73%14.440.33%14.300.56%14.240.17%0.20%
金晶科技/600586.SH
2022-05-236.516.686.436.634.08%0.94%8.09%32,339,200212,392,000185%6.573.60%6.362.90%6.272.52%6.131.88%0.65%
福耀玻璃/600660.SH
2022-05-2336.9837.0935.9336.86-0.05%0.92%-0.22%18,241,600666,242,000105%36.52-1.09%36.55-1.19%37.10-0.74%36.940.29%0.73%
凤凰股份/600716.SH
2022-05-235.275.365.175.21-1.33%-0.52%-0.25%28,865,700151,178,00091%5.24-0.31%5.27-0.68%5.30-0.15%5.220.35%1.48%
鲁信创投/600783.SH
2022-05-2311.9012.1311.8712.101.42%0.70%3.46%4,644,40055,805,000110%12.021.25%11.870.83%11.820.63%11.700.71%0.49%
云煤能源/600792.SH
2022-05-233.904.153.894.013.08%0.00%2.58%39,694,800159,165,000166%4.013.75%3.911.96%3.900.91%3.910.49%-1.97%
耀皮玻璃/600819.SH
2022-05-234.924.954.894.940.41%0.30%1.86%6,484,60031,936,00068%4.930.24%4.910.31%4.880.27%4.850.44%0.53%
洛阳玻璃/600876.SH
2022-05-2319.4919.9619.2819.740.66%0.69%4.72%5,535,500108,517,00086%19.600.58%19.470.92%19.220.79%18.850.72%0.99%
石英股份/603688.SH
2022-05-2375.7678.5074.0378.083.06%1.91%6.12%3,450,900264,399,00076%76.621.49%76.600.37%76.190.71%73.580.69%1.98%