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
ST沈机/000410.SZ
2021-10-224.764.794.624.65-2.11%-1.19%-3.13%3,187,30015,001,00068%4.71-1.51%4.77-0.91%4.79-0.60%4.800.04%-0.46%
中兵红箭/000519.SZ
2021-10-2227.9728.1526.2026.46-4.55%-1.71%10.27%80,918,1002,178,206,00088%26.92-2.78%27.161.08%26.602.17%24.002.16%1.44%
冰山冷热/000530.SZ
2021-10-223.653.663.553.56-3.00%-0.92%-5.19%8,413,20030,230,00079%3.59-1.45%3.63-1.17%3.66-0.19%3.76-0.98%-0.31%
创元科技/000551.SZ
2021-10-2210.4310.5210.0610.07-4.28%-1.59%-2.25%5,955,40060,941,000113%10.23-2.04%10.33-0.41%10.32-0.07%10.30-1.28%-1.30%
苏常柴A/000570.SZ
2021-10-225.635.635.545.55-1.77%-0.50%-2.25%5,498,20030,670,00069%5.58-1.54%5.67-0.37%5.660.04%5.68-0.51%-1.25%
威孚高科/000581.SZ
2021-10-2221.1021.3320.9521.05-0.09%-0.28%1.38%6,726,800142,006,00099%21.110.57%20.970.50%20.870.42%20.760.11%-0.23%
宝塔实业/000595.SZ
2021-10-222.662.662.602.61-1.88%-0.61%-1.81%4,115,00010,806,000107%2.63-0.94%2.64-0.45%2.65-0.04%2.66-0.38%-0.36%
中油资本/000617.SZ
2021-10-225.215.225.155.17-0.77%-0.15%-1.58%10,167,90052,652,00097%5.18-0.50%5.20-0.38%5.21-0.23%5.25-0.51%-0.41%
中核科技/000777.SZ
2021-10-2211.4611.5711.3111.44-0.17%0.20%-2.52%4,333,80049,481,00057%11.42-1.31%11.53-0.38%11.530.03%11.74-2.86%-1.37%
冰轮环境/000811.SZ
2021-10-2210.5311.2410.5310.943.31%-0.29%4.25%15,943,800174,941,000183%10.973.76%10.792.26%10.672.26%10.490.80%-0.74%
智慧农业/000816.SZ
2021-10-223.353.373.253.26-3.83%-0.88%-4.20%48,195,900158,497,00081%3.29-3.86%3.39-1.17%3.39-0.47%3.40-0.44%-0.79%
秦川机床/000837.SZ
2021-10-2210.9811.1610.6110.75-2.45%-0.73%-2.10%29,331,100317,633,000103%10.83-2.28%11.07-1.82%11.17-0.31%10.98-0.12%-0.91%
云内动力/000903.SZ
2021-10-223.453.453.373.38-1.74%-0.71%-3.65%17,752,30060,423,000116%3.40-1.45%3.44-1.09%3.46-0.75%3.51-0.62%-0.74%
景峰医药/000908.SZ
2021-10-223.983.993.923.92-1.75%-0.73%-8.41%12,056,30047,616,00034%3.95-1.32%4.00-0.62%4.01-0.94%4.28-0.16%0.29%
盈峰环境/000967.SZ
2021-10-226.466.526.446.470.15%-0.29%-3.38%4,119,00026,728,00047%6.490.11%6.51-0.66%6.58-0.90%6.70-0.83%-0.10%
精功科技/002006.SZ
2021-10-2218.5418.5616.9017.02-7.60%-2.28%-1.78%18,857,700328,440,000141%17.42-6.74%18.07-1.20%17.89-0.18%17.330.14%-0.87%
盾安环境/002011.SZ
2021-10-227.117.197.007.02-0.71%-0.81%3.98%12,344,10087,360,00073%7.080.14%7.12-0.73%7.071.58%6.750.49%-0.36%
国机精工/002046.SZ
2021-10-2217.9018.0716.9117.01-7.05%-1.81%4.49%44,423,400769,533,000114%17.32-4.97%17.960.62%17.431.11%16.281.99%1.59%
三花智控/002050.SZ
2021-10-2223.5823.9323.0523.15-2.32%-0.82%-3.05%18,533,200432,591,000110%23.34-0.61%23.54-0.96%23.74-0.92%23.880.02%0.34%
长城退/002071.SZ
2021-05-060.290.320.270.316.90%2.31%-1.27%23,192,6007,026,00095%0.300.33%0.31-5.74%0.33-2.95%0.310.00%2.28%
广东鸿图/002101.SZ
2021-10-227.367.457.327.390.54%0.03%-1.64%2,727,40020,151,00074%7.390.08%7.40-0.51%7.44-0.09%7.51-0.69%-0.31%
信隆健康/002105.SZ
2021-10-2210.3810.3910.0810.12-1.84%-0.50%0.85%5,506,60056,010,00045%10.17-1.31%10.30-0.91%10.270.15%10.040.74%1.24%
ST天马/002122.SZ
2021-10-222.983.012.962.97-1.33%-0.34%-4.99%5,133,90015,297,00045%2.98-0.63%3.00-0.47%3.01-0.63%3.13-0.51%-0.90%
*ST新光/002147.SZ
2021-10-225.295.505.205.23-0.95%-2.53%7.17%26,595,700142,720,000209%5.373.93%5.193.31%5.083.61%4.885.10%1.71%
汉钟精机/002158.SZ
2021-10-2224.2524.3323.4023.53-2.69%-1.07%2.39%3,532,10084,012,00072%23.79-1.45%23.950.19%23.840.54%22.980.21%-0.26%
大连重工/002204.SZ
2021-10-223.873.893.783.81-1.30%-0.47%-1.04%11,438,60043,787,00067%3.83-1.64%3.87-0.21%3.850.68%3.85-0.82%-0.97%
达 意 隆/002209.SZ
2021-10-226.126.166.056.09-0.81%0.00%-5.63%1,860,90011,332,00085%6.09-1.22%6.18-1.45%6.27-1.68%6.45-0.97%-0.49%
大为股份/002213.SZ
2021-10-2213.4213.6613.3313.500.07%0.27%-1.19%1,420,40019,124,00060%13.46-0.75%13.59-0.24%13.63-0.87%13.66-0.03%-0.09%
西仪股份/002265.SZ
2021-10-228.018.357.928.140.99%-0.46%1.09%5,886,80048,144,000153%8.181.65%8.16-0.22%8.160.41%8.050.51%0.36%
川润股份/002272.SZ
2021-10-226.126.155.885.88-4.55%-1.66%-4.25%19,393,800115,947,000106%5.98-3.75%6.14-1.27%6.15-0.39%6.14-1.98%-2.11%
博深股份/002282.SZ
2021-10-229.239.238.969.05-2.37%-0.14%-2.37%2,472,80022,411,000103%9.06-2.54%9.20-1.28%9.25-1.13%9.27-0.50%-0.56%
泰尔股份/002347.SZ
2021-10-224.474.504.324.33-3.99%-1.03%-5.83%8,991,70039,341,000156%4.38-3.25%4.49-2.73%4.56-1.96%4.60-1.03%-0.23%
康盛股份/002418.SZ
2021-10-223.483.483.383.39-1.74%-0.26%-1.02%6,981,40023,733,00079%3.40-1.88%3.44-0.20%3.440.23%3.43-0.49%-0.73%
中粮资本/002423.SZ
2021-10-228.668.728.508.53-1.95%-0.57%-1.59%3,227,10027,685,00083%8.58-1.63%8.67-0.48%8.660.44%8.67-0.25%-0.35%
胜利精密/002426.SZ
2021-10-222.512.532.452.48-1.20%-0.32%-5.45%34,412,90085,618,00079%2.49-1.35%2.52-0.83%2.55-1.20%2.62-0.98%-1.20%
江苏神通/002438.SZ
2021-10-2214.0314.1313.5213.56-3.76%-1.19%-2.50%9,337,700128,139,00085%13.72-2.53%13.95-0.75%13.900.20%13.91-0.88%-1.75%
巨星科技/002444.SZ
2021-10-2230.6531.5530.6531.391.68%0.32%3.92%6,505,600203,565,000129%31.291.25%31.200.69%30.780.83%30.211.31%0.85%
新筑股份/002480.SZ
2021-10-224.384.394.284.28-2.51%-0.79%-3.30%3,425,40014,777,00085%4.31-2.04%4.37-2.19%4.43-0.25%4.43-0.56%-0.84%
天汽模/002510.SZ
2021-10-224.154.154.054.07-1.21%-0.49%-2.51%12,211,70049,944,00091%4.09-2.08%4.19-0.62%4.18-0.33%4.18-0.02%-0.06%
宝馨科技/002514.SZ
2021-10-224.314.354.064.08-5.56%-2.04%-6.03%19,345,90080,577,000143%4.17-5.17%4.38-1.06%4.36-0.66%4.34-0.96%-0.52%
日发精机/002520.SZ
2021-10-229.319.529.059.21-0.75%-0.59%2.07%23,470,000217,445,000125%9.27-0.53%9.29-0.03%9.250.85%9.020.20%-0.77%
金财互联/002530.SZ
2021-10-226.086.115.966.04-0.66%0.40%-4.85%4,244,20025,533,00067%6.02-1.41%6.14-0.84%6.17-0.76%6.35-1.63%-0.82%
天山铝业/002532.SZ
2021-10-229.449.538.969.08-5.61%-1.13%-4.73%70,997,700652,052,000152%9.18-4.74%9.43-2.54%9.54-1.39%9.53-0.63%-1.36%
海联金汇/002537.SZ
2021-10-225.335.385.285.30-0.93%-0.34%-1.58%20,212,100107,494,00076%5.32-1.68%5.43-0.28%5.41-0.30%5.39-0.17%-0.21%
宝鼎科技/002552.SZ
2021-10-2213.8113.9913.3613.41-4.15%-0.97%-14.37%4,149,80056,197,00050%13.54-3.35%13.98-1.56%14.14-2.56%15.66-0.48%0.71%
亚威股份/002559.SZ
2021-10-227.958.067.817.86-1.13%-0.85%-0.61%9,326,50073,933,00086%7.93-1.12%8.01-0.53%8.03-0.08%7.91-0.04%-0.63%
豪迈科技/002595.SZ
2021-10-2224.3225.0024.2224.811.72%0.53%0.57%2,450,50060,477,000125%24.680.26%24.720.29%24.600.27%24.67-0.50%-0.54%
山东章鼓/002598.SZ
2021-10-2211.8411.8911.1611.26-5.38%-1.30%0.10%20,859,100237,955,000124%11.41-3.88%11.83-0.27%11.640.53%11.250.60%-0.56%
申科股份/002633.SZ
2021-10-227.227.337.107.10-1.53%-0.89%-4.94%1,214,2008,699,000106%7.16-0.89%7.25-1.76%7.36-1.39%7.47-0.68%0.00%
雪人股份/002639.SZ
2021-10-227.557.647.367.37-2.25%-1.09%0.08%17,564,100130,876,000109%7.45-1.88%7.540.32%7.470.82%7.360.23%-0.09%
亿利达/002686.SZ
2021-10-225.505.515.415.500.00%0.60%-1.20%1,765,8009,654,00092%5.47-0.64%5.52-0.47%5.53-0.24%5.57-0.05%0.12%
机器人/300024.SZ
2021-10-2210.5710.6410.3510.37-1.89%-0.92%-2.49%9,636,300100,857,00081%10.47-1.82%10.64-0.13%10.59-0.20%10.640.03%0.14%
钢研高纳/300034.SZ
2021-10-2239.8140.2539.1039.41-1.55%-0.62%2.46%4,470,600177,291,00066%39.66-1.13%40.09-0.58%40.270.47%38.460.67%-0.28%
*ST金刚/300064.SZ
2021-10-221.901.951.851.88-1.05%-0.32%0.21%32,349,80061,007,00079%1.89-3.43%1.910.63%1.89-1.15%1.880.43%-0.03%
易成新能/300080.SZ
2021-10-226.316.366.066.08-4.85%-1.81%-1.65%22,466,800139,110,000102%6.19-1.43%6.24-0.70%6.250.24%6.18-0.79%-1.46%
金通灵/300091.SZ
2021-10-224.554.874.514.785.52%0.17%0.97%59,261,800282,813,000232%4.774.47%4.711.64%4.701.23%4.73-1.52%-0.41%
科新机电/300092.SZ
2021-10-2211.0011.009.939.97-5.68%-3.44%-2.01%11,874,200122,597,000189%10.33-0.81%10.340.27%10.270.99%10.18-0.20%-1.85%
华伍股份/300095.SZ
2021-10-2211.3211.4310.8810.92-3.53%-1.59%-2.92%5,851,10064,926,000100%11.10-3.48%11.42-1.17%11.43-0.17%11.25-0.18%-1.14%
智云股份/300097.SZ
2021-10-229.069.158.889.05-0.22%0.40%4.64%3,514,60031,681,000100%9.01-0.38%8.981.26%8.821.04%8.650.47%0.04%
锐奇股份/300126.SZ
2021-10-226.706.706.476.47-3.43%-1.72%-5.23%3,419,80022,514,000137%6.58-2.68%6.72-1.70%6.77-1.04%6.83-0.90%-0.56%
中金环境/300145.SZ
2021-10-223.033.052.963.00-1.32%0.00%-3.13%23,759,70071,287,000110%3.00-1.15%3.04-1.17%3.06-0.78%3.10-1.02%-1.39%
昌红科技/300151.SZ
2021-10-2234.0636.3633.5635.915.77%1.33%13.64%7,713,400273,343,000180%35.444.72%34.184.15%33.073.94%31.602.82%1.28%
瑞凌股份/300154.SZ
2021-10-225.925.955.835.84-1.35%-1.10%-3.58%1,555,4009,184,000103%5.91-1.17%5.97-1.16%6.02-0.64%6.06-0.51%-0.38%
华中数控/300161.SZ
2021-10-2224.9025.9924.5025.391.24%0.79%-3.40%9,042,800227,798,00088%25.19-1.12%25.79-1.64%26.06-1.13%26.28-0.27%-0.30%
四方达/300179.SZ
2021-10-2212.2412.3811.4711.54-8.05%-2.00%-7.12%50,252,000591,778,00080%11.78-6.36%12.49-1.27%12.51-1.60%12.420.71%1.67%
通裕重工/300185.SZ
2021-10-223.373.393.213.21-5.31%-2.07%-4.46%95,591,200313,355,000120%3.28-3.59%3.36-1.32%3.37-0.33%3.36-1.18%-1.95%
佳士科技/300193.SZ
2021-10-2211.5911.5911.0011.10-4.06%-1.03%-7.53%8,674,70097,287,000192%11.22-3.92%11.46-3.43%11.61-2.78%12.00-2.41%-1.49%
东方电热/300217.SZ
2021-10-224.184.184.054.06-2.40%-1.02%-4.94%26,657,200109,346,00065%4.10-2.26%4.20-1.66%4.26-0.02%4.27-1.52%-0.59%
依米康/300249.SZ
2021-10-226.636.706.486.50-2.55%-0.87%-2.11%4,280,40028,068,00086%6.56-2.11%6.70-0.86%6.710.00%6.640.05%-0.29%
开山股份/300257.SZ
2021-10-2216.4116.7116.0016.430.18%-0.07%-4.05%3,550,10058,369,00083%16.44-0.92%16.66-0.85%16.70-0.38%17.12-1.75%-0.32%
新莱应材/300260.SZ
2021-10-2237.0940.1836.6037.661.51%-2.88%5.01%6,958,200269,814,00099%38.784.77%38.121.52%37.860.40%35.861.33%0.84%
隆华科技/300263.SZ
2021-10-2210.6511.1010.5810.70-1.56%-0.07%5.94%26,261,800281,223,00072%10.71-2.39%10.960.17%10.782.33%10.100.81%-0.22%
兴源环境/300266.SZ
2021-10-223.303.323.273.27-0.91%-0.55%-4.16%10,250,80033,703,00046%3.29-0.24%3.31-0.45%3.32-0.18%3.41-1.87%-1.09%
*ST华昌/300278.SZ
2021-10-224.814.884.494.49-7.23%-3.98%-11.30%17,182,10080,345,000198%4.68-5.57%4.84-3.84%4.91-3.16%5.06-2.37%-0.28%
紫天科技/300280.SZ
2021-10-2226.3326.7526.2026.390.23%-0.35%-3.41%1,496,70039,637,00074%26.480.30%26.45-0.55%26.68-0.30%27.32-0.96%-0.25%
华民股份/300345.SZ
2021-10-224.904.954.824.84-1.63%-0.45%-5.12%2,917,20014,182,00075%4.86-1.10%4.94-1.46%5.01-1.03%5.10-0.59%-0.35%
康跃科技/300391.SZ
2021-10-2218.0318.1214.9015.40-14.54%-5.64%-12.61%18,457,900301,231,000314%16.32-9.19%16.75-7.74%17.11-6.28%17.62-3.88%-1.40%
劲拓股份/300400.SZ
2021-10-2223.1123.5522.7723.360.00%1.09%5.53%4,766,100110,137,00083%23.11-0.59%23.190.47%22.871.20%22.140.47%-0.16%
廊坊发展/600149.SH
2021-10-224.764.794.654.66-2.10%-0.91%-5.71%2,708,60012,738,00098%4.70-1.96%4.79-1.60%4.86-0.96%4.94-1.10%-0.12%
全柴动力/600218.SH
2021-10-2212.7012.7312.1012.10-5.39%-1.83%-4.24%21,081,700259,822,000101%12.33-5.00%12.87-1.40%12.87-0.43%12.64-0.25%-0.23%
青海华鼎/600243.SH
2021-10-225.025.234.835.080.79%1.30%-2.76%22,178,800111,232,000120%5.02-1.82%5.10-1.81%5.17-2.18%5.22-0.50%-0.38%
国机汽车/600335.SH
2021-10-225.785.945.675.67-1.90%-2.51%-2.11%15,328,30089,156,000137%5.821.43%5.790.66%5.770.28%5.790.09%0.12%
航天动力/600343.SH
2021-10-2210.9410.9410.6810.71-2.55%-0.67%-0.53%10,533,600113,573,00077%10.78-2.15%10.99-0.58%10.990.23%10.770.41%0.45%
湘电股份/600416.SH
2021-10-2213.9613.9613.5013.60-1.66%-0.35%-3.71%5,000,50068,249,00085%13.65-2.22%14.02-1.60%14.23-0.87%14.12-0.20%-0.40%
百利电气/600468.SH
2021-10-225.105.154.954.96-3.31%-1.63%-2.48%11,427,40057,620,00076%5.04-2.40%5.14-1.40%5.180.08%5.09-0.04%0.33%
双良节能/600481.SH
2021-10-2210.9110.9810.3310.39-4.85%-1.53%1.36%32,626,800344,248,00084%10.55-4.45%10.95-1.49%10.880.41%10.25-0.63%-1.29%
晋西车轴/600495.SH
2021-10-223.483.523.483.48-0.29%-0.46%-2.55%2,664,9009,316,00062%3.50-0.06%3.51-0.74%3.54-0.42%3.57-0.31%-0.45%
济川药业/600566.SH
2021-10-2216.6516.6516.1516.27-2.28%-0.29%-4.45%4,278,10069,804,00088%16.32-1.35%16.50-1.03%16.67-1.16%17.03-0.39%0.03%
龙溪股份/600592.SH
2021-10-228.969.048.848.86-1.34%-0.69%-2.18%1,954,70017,439,00093%8.92-0.77%8.98-0.53%9.03-0.28%9.06-0.41%-0.81%
汇通能源/600605.SH
2021-10-227.757.757.657.68-0.52%-0.21%-3.20%360,6002,775,00045%7.700.08%7.73-0.99%7.80-0.37%7.93-0.21%-0.13%
中航重机/600765.SH
2021-10-2235.3035.3634.4034.87-0.82%0.08%4.57%9,641,400335,912,00063%34.84-1.88%35.570.69%35.070.97%33.350.88%0.29%
上柴股份/600841.SH
2021-10-2210.4310.5110.2010.24-2.48%-0.70%-7.19%4,877,90050,302,00092%10.31-3.15%10.64-2.08%10.77-1.54%11.03-1.77%-1.42%
中航高科/600862.SH
2021-10-2230.0130.6829.8230.660.86%1.22%0.39%11,804,600357,546,00071%30.291.37%30.000.90%29.900.04%30.54-0.20%-0.60%
渤海汽车/600960.SH
2021-10-224.094.113.994.00-3.15%-0.89%-1.31%16,221,60065,466,000121%4.04-2.16%4.13-0.12%4.100.10%4.050.12%0.01%
建设机械/600984.SH
2021-10-229.359.379.089.20-1.39%0.20%-3.98%8,559,60078,598,000167%9.18-2.60%9.36-1.66%9.43-1.43%9.58-1.23%-0.61%
晋亿实业/601002.SH
2021-10-225.185.245.145.16-0.39%-0.52%-2.09%6,947,80036,038,00070%5.19-0.29%5.21-0.46%5.220.04%5.27-1.27%-0.71%
恒立液压/601100.SH
2021-10-2284.3186.2183.0085.601.35%0.75%1.32%3,925,100333,501,00090%84.971.31%84.83-0.07%84.350.13%84.480.34%-0.09%
杭齿前进/601177.SH
2021-10-228.548.558.258.28-2.13%-0.46%-4.14%3,079,90025,620,00083%8.32-1.70%8.43-1.33%8.50-0.35%8.64-1.80%-1.21%
陕鼓动力/601369.SH
2021-10-2211.4311.5311.2011.26-1.14%-0.63%-0.19%6,044,20068,484,00062%11.33-0.54%11.46-0.16%11.430.24%11.28-0.32%-1.19%
合锻智能/603011.SH
2021-10-225.355.375.275.29-1.49%-0.41%-1.95%3,234,40017,182,00077%5.31-1.65%5.39-1.07%5.43-0.33%5.400.00%-0.23%
宁波精达/603088.SH
2021-10-229.299.608.808.82-4.75%-2.40%-4.10%17,577,900158,844,00068%9.04-4.39%9.54-2.03%9.54-0.31%9.200.80%1.44%
应流股份/603308.SH
2021-10-2222.8022.8622.0522.66-1.09%0.79%1.14%3,682,90082,802,000104%22.48-1.89%22.73-0.11%22.690.13%22.400.05%0.39%
纽威股份/603699.SH
2021-10-2210.5110.6310.0110.05-4.74%-1.99%-5.33%4,897,30050,218,000180%10.25-2.92%10.43-1.18%10.45-0.89%10.62-1.20%-0.30%