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
2022-05-234.314.454.314.401.38%0.57%2.25%2,157,0009,437,00059%4.381.02%4.310.61%4.300.77%4.300.44%0.99%
中兵红箭/000519.SZ
2022-05-2321.5022.4421.3521.981.85%0.22%2.93%39,861,100874,241,000117%21.932.84%21.441.58%21.330.68%21.360.37%0.81%
冰山冷热/000530.SZ
2022-05-233.873.993.853.952.07%0.59%2.95%29,308,600115,085,00098%3.931.50%3.920.56%3.880.44%3.840.42%0.37%
创元科技/000551.SZ
2022-05-238.148.228.078.190.74%0.37%2.95%2,659,10021,697,00061%8.160.59%8.090.75%8.02-0.67%7.960.32%0.74%
苏常柴A/000570.SZ
2022-05-234.294.514.294.473.00%0.65%5.28%5,974,60026,532,000187%4.442.75%4.362.08%4.311.63%4.251.19%0.22%
威孚高科/000581.SZ
2022-05-2320.7420.9520.6720.820.43%0.03%1.50%5,210,200108,445,00084%20.810.31%20.710.36%20.650.32%20.510.32%0.22%
宝塔实业/000595.SZ
2022-05-233.543.783.493.683.37%0.68%8.04%45,222,700165,268,000161%3.663.37%3.571.97%3.511.83%3.411.64%1.31%
中油资本/000617.SZ
2022-05-234.694.774.674.761.49%0.70%0.93%10,459,30049,446,000113%4.731.11%4.670.30%4.680.04%4.720.02%0.12%
中核科技/000777.SZ
2022-05-2310.1010.3810.0410.302.59%0.68%4.01%6,892,80070,512,000130%10.232.39%10.021.47%9.930.93%9.900.59%-0.51%
冰轮环境/000811.SZ
2022-05-239.589.729.559.701.78%0.69%4.90%7,642,00073,622,00094%9.631.67%9.491.09%9.380.97%9.250.90%0.61%
智慧农业/000816.SZ
2022-05-233.593.993.553.844.92%1.19%9.18%131,705,100499,807,000402%3.807.36%3.666.55%3.616.27%3.525.14%0.95%
秦川机床/000837.SZ
2022-05-237.707.837.687.800.52%0.32%1.67%7,408,70057,601,00054%7.781.30%7.670.46%7.670.42%7.670.66%1.03%
云内动力/000903.SZ
2022-05-232.732.782.702.761.10%0.77%3.99%13,645,90037,378,00099%2.740.55%2.731.00%2.700.60%2.650.57%0.46%
景峰医药/000908.SZ
2022-05-233.413.513.403.481.46%0.49%-2.25%20,166,90069,828,00081%3.460.73%3.44-3.07%3.59-0.28%3.560.08%0.86%
盈峰环境/000967.SZ
2022-05-234.604.624.574.610.22%0.33%1.19%6,702,10030,799,00090%4.600.07%4.570.35%4.550.24%4.560.24%0.22%
精功科技/002006.SZ
2022-05-2323.5523.6222.9123.45-0.68%0.93%3.37%8,546,600198,574,00071%23.23-2.21%23.270.18%23.040.70%22.690.73%2.55%
盾安环境/002011.SZ
2022-05-238.709.468.709.4610.00%4.06%19.16%68,268,200620,638,000272%9.098.94%8.555.96%8.385.95%7.946.22%0.93%
国机精工/002046.SZ
2022-05-2312.2712.2712.0512.17-0.90%0.28%7.77%4,836,70058,697,00052%12.14-0.35%12.020.85%11.881.43%11.291.14%1.95%
三花智控/002050.SZ
2022-05-2317.2117.6016.8116.81-4.33%-1.98%-1.25%28,237,700484,255,000138%17.15-1.86%17.24-0.69%17.260.12%17.020.28%1.00%
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
2022-05-2310.5211.5110.5211.226.65%0.50%8.45%16,226,300181,154,000159%11.166.50%10.782.37%10.662.09%10.352.12%1.26%
信隆健康/002105.SZ
2022-05-237.567.587.487.580.53%0.74%1.64%2,697,60020,296,00049%7.52-0.05%7.520.60%7.440.47%7.460.28%0.34%
ST天马/002122.SZ
2022-05-231.962.011.951.960.51%-0.81%3.38%6,018,20011,892,00095%1.982.33%1.923.67%1.870.54%1.90-0.05%-1.36%
*ST新光/002147.SZ
2022-04-293.143.143.143.14-5.14%0.00%-18.55%1,883,1005,913,00032%3.14-5.14%3.29-9.29%3.67-3.29%3.86-1.03%-0.68%
汉钟精机/002158.SZ
2022-05-2316.7316.8516.6016.79-0.06%0.27%3.16%2,798,30046,855,00077%16.740.26%16.500.67%16.430.40%16.280.66%0.94%
大连重工/002204.SZ
2022-05-233.563.623.543.601.41%0.50%2.68%17,307,10062,000,000107%3.581.36%3.530.83%3.520.51%3.510.37%0.02%
达 意 隆/002209.SZ
2022-05-236.636.796.616.711.36%0.25%2.99%1,421,1009,512,00080%6.690.72%6.660.21%6.630.53%6.520.57%0.69%
大为股份/002213.SZ
2022-05-2310.3110.8910.3110.734.07%1.47%6.89%3,666,40038,772,000138%10.582.32%10.411.46%10.311.28%10.041.24%0.47%
西仪股份/002265.SZ
2022-05-2314.8215.5014.7715.272.41%0.65%5.35%14,838,600225,113,00095%15.170.86%15.051.13%14.840.97%14.501.14%1.09%
川润股份/002272.SZ
2022-05-234.734.864.734.862.97%1.06%5.40%4,989,40023,994,000116%4.812.32%4.711.29%4.670.89%4.610.77%0.36%
博深股份/002282.SZ
2022-05-237.617.707.607.700.26%0.79%-5.94%1,720,70013,147,00029%7.64-0.07%7.64-0.48%7.68-1.31%8.190.17%1.48%
泰尔股份/002347.SZ
2022-05-233.994.013.964.000.50%0.30%2.83%3,437,30013,707,000106%3.990.68%3.950.66%3.920.44%3.890.49%0.34%
康盛股份/002418.SZ
2022-05-233.063.172.983.113.32%1.17%5.39%22,257,20068,422,000112%3.071.45%3.030.40%3.020.80%2.951.17%1.05%
中粮资本/002423.SZ
2022-05-236.646.756.506.660.45%-0.22%2.86%5,235,30034,945,00095%6.680.71%6.620.49%6.580.64%6.480.48%-0.86%
胜利精密/002426.SZ
2022-05-231.841.891.831.882.17%0.64%4.44%42,446,90079,274,000152%1.872.24%1.841.66%1.821.23%1.800.73%0.57%
江苏神通/002438.SZ
2022-05-2313.8914.3613.7413.79-0.79%-1.34%6.59%6,680,40093,381,000120%13.982.35%13.692.48%13.462.09%12.942.04%0.59%
巨星科技/002444.SZ
2022-05-2317.6618.0417.5117.961.53%1.04%0.72%16,551,400294,223,00070%17.780.46%17.68-0.18%17.78-0.12%17.830.64%1.89%
新筑股份/002480.SZ
2022-05-235.015.304.985.274.98%1.66%9.61%18,529,50096,062,000153%5.183.19%5.072.76%4.972.18%4.812.02%1.11%
天汽模/002510.SZ
2022-05-233.853.893.743.841.32%0.92%2.05%41,223,500156,843,00072%3.810.69%3.78-0.24%3.83-0.88%3.760.91%1.40%
宝馨科技/002514.SZ
2022-05-233.864.193.834.199.97%2.85%9.89%13,522,40055,086,000222%4.076.79%3.933.13%3.902.66%3.812.23%0.53%
日发精机/002520.SZ
2022-05-235.755.805.705.770.17%0.26%5.60%6,493,90037,374,00074%5.761.41%5.651.11%5.580.92%5.460.83%0.70%
金财互联/002530.SZ
2022-05-236.626.856.616.823.02%0.63%1.17%28,580,500193,704,00075%6.782.51%6.63-1.76%6.740.18%6.740.33%0.79%
天山铝业/002532.SZ
2022-05-237.377.447.157.370.14%1.11%6.38%70,013,900510,322,000214%7.293.05%7.082.25%7.031.87%6.931.61%-0.03%
海联金汇/002537.SZ
2022-05-238.008.137.948.020.25%0.00%1.17%70,334,800564,105,00090%8.02-0.01%7.940.01%7.930.27%7.930.30%0.39%
宝鼎科技/002552.SZ
2022-05-2312.2212.5012.2212.491.96%0.69%1.75%1,035,10012,839,000151%12.400.94%12.320.49%12.290.35%12.280.24%0.37%
亚威股份/002559.SZ
2022-05-236.186.326.106.302.27%0.99%3.82%3,966,60024,742,00096%6.241.80%6.131.06%6.090.76%6.070.25%0.55%
豪迈科技/002595.SZ
2022-05-2320.6120.6120.0020.35-0.68%0.35%1.26%1,383,80028,064,000101%20.28-1.64%20.350.26%20.240.48%20.100.21%0.67%
山东章鼓/002598.SZ
2022-05-238.058.158.008.151.62%0.92%1.38%4,960,80040,063,00071%8.080.69%8.04-0.12%8.07-0.70%8.040.44%1.08%
申科股份/002633.SZ
2022-05-238.509.108.378.863.87%0.14%5.35%7,039,10062,285,000213%8.853.41%8.730.58%8.681.18%8.413.30%0.38%
雪人股份/002639.SZ
2022-05-2310.7810.9110.6710.870.56%0.47%1.84%47,037,700508,893,00076%10.820.24%10.770.42%10.710.41%10.670.28%0.34%
亿利达/002686.SZ
2022-05-235.465.515.385.490.55%0.77%-12.26%26,664,400145,266,00043%5.45-1.52%5.50-1.49%5.58-11.35%6.26-0.49%2.62%
机器人/300024.SZ
2022-05-237.928.057.878.041.77%0.78%3.26%7,990,80063,749,000106%7.981.33%7.860.69%7.830.60%7.790.53%0.13%
钢研高纳/300034.SZ
2022-05-2336.4436.4435.1536.02-2.20%0.89%0.75%6,850,500244,591,00099%35.70-2.97%36.23-0.88%36.180.12%35.750.73%1.96%
*ST金刚/300064.SZ
2022-04-291.021.501.021.5018.11%27.99%-4.94%62,791,20073,561,000151%1.17-21.55%1.34-12.74%1.41-10.91%1.58-6.74%-2.25%
易成新能/300080.SZ
2022-05-234.534.754.474.713.97%2.21%8.45%19,523,40089,961,000137%4.612.45%4.542.05%4.441.39%4.341.21%1.08%
金通灵/300091.SZ
2022-05-233.813.883.813.881.84%0.78%3.91%10,501,10040,434,00099%3.851.29%3.810.74%3.780.64%3.730.57%0.48%
科新机电/300092.SZ
2022-05-239.409.679.329.601.69%0.38%3.85%3,181,20030,425,000119%9.561.63%9.411.22%9.330.85%9.240.77%0.22%
华伍股份/300095.SZ
2022-05-2311.1311.7010.9711.625.25%2.14%7.81%9,032,400102,751,000182%11.382.50%11.181.61%11.051.54%10.781.56%1.32%
智云股份/300097.SZ
2022-05-235.355.445.175.290.95%0.95%3.06%5,600,00029,345,000190%5.24-0.29%5.240.67%5.190.74%5.130.85%0.30%
锐奇股份/300126.SZ
2022-05-235.545.615.485.591.45%0.63%3.14%1,844,00010,244,00092%5.561.11%5.500.57%5.470.50%5.420.54%0.22%
中金环境/300145.SZ
2022-05-232.722.722.672.710.37%0.44%1.46%18,369,40049,568,000102%2.70-0.04%2.690.22%2.680.19%2.670.26%0.35%
昌红科技/300151.SZ
2022-05-2316.3017.6416.1717.467.58%3.26%7.10%15,487,300261,870,000189%16.915.00%16.233.33%16.071.61%16.300.83%0.29%
瑞凌股份/300154.SZ
2022-05-235.405.475.365.461.30%0.48%3.06%2,815,50015,300,000129%5.430.87%5.390.81%5.340.64%5.300.55%0.00%
华中数控/300161.SZ
2022-05-2318.2718.6218.2718.521.37%0.33%1.26%2,286,70042,211,00071%18.461.25%18.280.34%18.260.45%18.290.51%0.58%
四方达/300179.SZ
2022-05-2312.2412.7012.0612.522.20%0.33%3.32%12,527,900156,338,00095%12.482.67%12.33-0.31%12.380.19%12.120.97%1.50%
通裕重工/300185.SZ
2022-05-232.682.682.632.67-0.37%0.60%2.89%36,441,50096,722,00094%2.65-0.45%2.650.61%2.630.42%2.600.47%0.59%
佳士科技/300193.SZ
2022-05-238.398.528.368.501.19%0.68%3.51%3,936,10033,231,00086%8.440.73%8.350.85%8.280.46%8.210.43%0.45%
东方电热/300217.SZ
2022-05-234.154.294.154.283.13%1.13%5.13%31,093,400131,596,000109%4.232.22%4.161.39%4.130.86%4.071.07%0.79%
依米康/300249.SZ
2022-05-2311.1211.4811.1211.372.25%0.74%1.43%33,707,100380,428,00074%11.291.70%11.08-0.84%11.16-0.13%11.210.19%0.53%
开山股份/300257.SZ
2022-05-2313.8914.0213.6113.910.22%0.82%1.77%2,053,20028,328,000103%13.80-0.65%13.750.19%13.720.10%13.670.38%0.67%
新莱应材/300260.SZ
2022-05-2340.6642.0940.0041.542.67%0.95%3.45%1,582,70065,127,00092%41.152.14%40.390.61%40.360.28%40.150.70%1.63%
隆华科技/300263.SZ
2022-05-237.307.377.187.330.55%0.84%3.74%11,799,80085,776,00093%7.270.08%7.210.70%7.130.81%7.070.53%0.97%
兴源环境/300266.SZ
2022-05-233.233.363.233.333.10%0.97%3.71%27,058,70089,232,000132%3.302.33%3.241.44%3.210.98%3.210.44%-0.06%
*ST华昌/300278.SZ
2022-05-235.505.955.495.58-4.62%-0.76%2.40%58,250,400327,561,000215%5.62-9.60%5.814.20%5.560.91%5.451.62%3.06%
紫天科技/300280.SZ
2022-05-2320.8121.9020.7521.736.42%1.29%7.28%5,820,300124,871,000169%21.455.35%20.763.04%20.412.25%20.260.94%-0.14%
华民股份/300345.SZ
2022-05-235.245.375.155.250.38%-0.06%4.15%3,886,70020,418,000118%5.250.77%5.221.38%5.140.96%5.041.16%0.66%
康跃科技/300391.SZ
2022-05-2310.6610.9810.6610.952.15%1.25%2.13%2,251,20024,346,00090%10.820.83%10.730.08%10.710.06%10.720.38%0.91%
劲拓股份/300400.SZ
2022-05-2314.9914.9914.6514.89-0.40%0.38%2.17%1,975,10029,296,00063%14.83-1.64%14.940.03%14.830.23%14.570.64%1.88%
廊坊发展/600149.SH
2022-05-235.426.005.415.714.77%-1.69%6.69%41,559,000241,369,000220%5.814.72%5.674.36%5.502.25%5.352.84%1.08%
全柴动力/600218.SH
2022-05-238.909.158.899.152.46%1.07%4.80%8,264,50074,815,000106%9.051.50%8.960.26%8.920.71%8.730.96%0.83%
青海华鼎/600243.SH
2022-05-234.925.184.885.032.65%-0.14%-1.66%32,536,000163,868,00068%5.043.15%4.910.14%4.970.30%5.12-1.94%0.48%
国机汽车/600335.SH
2022-05-237.648.157.618.065.91%1.99%12.60%58,722,200464,079,000131%7.904.10%7.631.84%7.502.60%7.162.10%0.75%
航天动力/600343.SH
2022-05-239.759.989.679.971.94%1.16%4.98%7,745,90076,344,00086%9.861.26%9.760.76%9.670.61%9.500.93%1.01%
湘电股份/600416.SH
2022-05-2315.4015.6614.9215.591.23%1.83%3.81%19,441,700297,658,00099%15.31-0.80%15.321.00%15.020.75%15.020.31%1.46%
百利电气/600468.SH
2022-05-234.014.053.944.052.02%1.20%5.58%3,899,00015,603,00088%4.001.19%3.941.21%3.890.75%3.840.60%0.29%
双良节能/600481.SH
2022-05-2311.9712.3411.8612.292.67%1.48%7.23%28,009,200339,207,000101%12.111.62%11.871.66%11.671.40%11.461.03%1.25%
晋西车轴/600495.SH
2022-05-233.533.573.523.561.14%0.42%3.67%6,240,90022,121,00075%3.55-0.03%3.530.43%3.510.49%3.430.65%0.09%
济川药业/600566.SH
2022-05-2324.7824.9124.2424.45-0.73%-0.09%0.33%5,119,900125,299,00066%24.47-0.14%24.420.03%24.42-0.48%24.370.44%0.84%
龙溪股份/600592.SH
2022-05-237.367.547.347.532.31%0.87%4.47%2,809,70020,974,00098%7.472.05%7.340.77%7.310.62%7.210.64%0.41%
汇通能源/600605.SH
2022-05-237.687.857.677.800.65%0.08%3.41%1,395,90010,880,00075%7.790.40%7.750.65%7.690.03%7.540.61%0.29%
中航重机/600765.SH
2022-05-2327.2827.8526.3827.19-3.00%0.93%-3.71%40,157,6001,081,832,000161%26.94-4.02%27.82-1.89%28.00-1.70%28.24-0.63%1.38%
动力新科/600841.SH
2022-05-237.778.047.627.951.79%1.62%8.98%35,520,000277,883,000137%7.82-0.22%7.782.58%7.541.73%7.301.29%-0.24%
中航高科/600862.SH
2022-05-2323.0823.8722.9223.642.12%0.92%1.61%8,075,900189,173,00086%23.421.11%23.210.16%23.270.10%23.270.44%1.42%
渤海汽车/600960.SH
2022-05-233.613.773.443.53-2.22%-0.59%3.98%61,637,500218,873,000384%3.55-0.81%3.541.82%3.492.35%3.403.00%1.05%
建设机械/600984.SH
2022-05-237.617.647.467.52-1.31%0.11%1.79%8,683,80065,237,00067%7.51-1.09%7.54-0.05%7.47-0.11%7.390.33%0.45%
晋亿实业/601002.SH
2022-05-234.844.904.814.891.03%0.64%2.15%10,879,00052,861,00095%4.860.68%4.820.50%4.800.21%4.790.42%0.21%
恒立液压/601100.SH
2022-05-2349.4549.9548.2148.84-1.73%-0.03%1.10%2,868,000140,121,00069%48.86-1.52%48.830.25%48.60-0.27%48.310.30%0.80%
杭齿前进/601177.SH
2022-05-237.817.957.787.951.66%0.71%2.34%1,431,80011,302,00051%7.890.96%7.820.39%7.81-0.52%7.77-0.30%-0.20%
陕鼓动力/601369.SH
2022-05-238.368.448.258.441.20%1.19%3.66%6,040,30050,382,00071%8.340.70%8.240.57%8.220.22%8.140.43%1.08%
合锻智能/603011.SH
2022-05-235.996.065.966.031.17%0.23%2.97%4,262,50025,643,00082%6.020.91%5.980.45%5.940.47%5.860.58%1.01%
宁波精达/603088.SH
2022-05-238.839.208.839.172.23%0.82%4.33%5,554,60050,518,000106%9.101.93%9.060.88%8.960.57%8.790.76%1.48%
应流股份/603308.SH
2022-05-2313.8113.8113.4613.47-2.74%-0.82%0.73%5,562,90075,551,00087%13.58-0.46%13.550.46%13.470.34%13.370.69%1.47%
纽威股份/603699.SH
2022-05-238.248.458.208.412.19%0.97%3.48%3,641,80030,331,000130%8.331.36%8.230.85%8.190.60%8.130.58%0.55%