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
2022-09-305.385.465.255.410.74%1.05%-5.24%3,400,00018,202,00078%5.35-2.12%5.49-1.74%5.59-1.77%5.71-0.82%-0.51%
中兵红箭/000519.SZ
2022-09-3023.8023.8022.3022.35-5.78%-2.05%-10.52%58,889,2001,343,658,000129%22.82-4.44%23.67-3.66%24.22-2.86%24.98-1.89%-1.53%
冰山冷热/000530.SZ
2022-09-305.605.655.145.14-9.98%-3.20%-14.09%53,673,000284,993,00097%5.31-9.14%5.92-4.55%6.04-1.84%5.98-1.11%-0.40%
创元科技/000551.SZ
2022-09-309.279.468.969.00-4.15%-1.88%-7.50%7,485,30068,655,00072%9.17-2.94%9.44-1.79%9.59-0.98%9.73-0.91%-1.34%
苏常柴A/000570.SZ
2022-09-304.894.914.444.44-9.94%-2.09%-15.23%24,944,500113,112,00075%4.54-10.66%4.98-5.84%5.14-2.35%5.24-1.15%0.18%
威孚高科/000581.SZ
2022-09-3017.4917.6017.2417.25-1.26%-0.70%-3.46%2,775,50048,214,000102%17.37-1.05%17.53-0.80%17.66-0.85%17.87-0.53%-0.38%
宝塔实业/000595.SZ
2022-09-306.636.686.206.27-5.00%-1.91%-15.40%41,203,600263,362,00056%6.39-5.04%6.75-3.97%7.02-3.37%7.41-0.36%-1.05%
中油资本/000617.SZ
2022-09-304.464.524.444.480.22%-0.33%-4.19%16,493,60074,134,00070%4.50-0.36%4.53-0.75%4.57-1.17%4.68-1.20%-0.82%
中核科技/000777.SZ
2022-09-309.899.999.759.76-1.31%-0.83%-9.59%5,258,20051,750,00039%9.84-1.10%10.02-1.49%10.25-2.40%10.80-2.68%-1.28%
冰轮环境/000811.SZ
2022-09-3010.6611.0710.6210.881.59%-0.15%-3.72%12,635,700137,684,00091%10.901.37%10.93-1.69%11.23-0.76%11.30-0.58%-1.05%
智慧农业/000816.SZ
2022-09-303.453.503.423.43-0.29%-0.69%-5.69%12,582,40043,463,00083%3.45-0.63%3.50-1.30%3.54-1.23%3.64-0.76%-0.85%
秦川机床/000837.SZ
2022-09-308.948.968.708.71-3.11%-1.09%-5.62%18,332,400161,444,00049%8.81-1.13%8.85-0.63%8.92-1.34%9.23-0.01%-0.21%
云内动力/000903.SZ
2022-09-302.622.652.582.63-0.38%0.42%-3.27%7,151,70018,728,000106%2.62-0.95%2.65-1.08%2.68-1.07%2.72-0.62%-0.64%
景峰医药/000908.SZ
2022-09-303.063.173.053.152.61%0.45%3.08%13,601,10042,652,000151%3.141.55%3.101.87%3.050.99%3.06-0.03%-0.78%
盈峰环境/000967.SZ
2022-09-304.664.724.644.65-0.64%-0.39%-1.13%4,495,30020,985,00075%4.67-0.32%4.68-0.04%4.68-0.36%4.70-0.23%-0.40%
精功科技/002006.SZ
2022-09-3025.6025.8524.5825.00-2.31%-0.14%-4.92%4,680,700117,188,00074%25.04-1.09%25.40-1.71%25.81-1.13%26.29-0.21%-0.57%
盾安环境/002011.SZ
2022-09-3014.8815.5814.4614.50-3.20%-2.87%-3.36%21,437,500320,030,00092%14.930.14%14.99-0.57%15.130.21%15.000.05%-0.89%
国机精工/002046.SZ
2022-09-3012.8012.9211.8111.91-7.17%-1.69%-8.34%13,803,200167,229,000112%12.12-5.80%12.81-2.53%12.84-1.13%12.99-1.25%-0.93%
三花智控/002050.SZ
2022-09-3025.8825.9824.5824.60-4.54%-1.67%-8.74%44,921,6001,123,791,00087%25.02-2.73%25.53-2.57%26.43-0.64%26.96-0.68%-0.39%
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
2022-09-3021.5021.6820.5020.55-5.30%-1.60%-10.46%18,006,400376,065,00053%20.89-1.83%21.37-3.21%22.35-1.56%22.95-0.12%-0.34%
信隆健康/002105.SZ
2022-09-306.516.586.436.49-0.92%-0.02%-2.08%2,118,50013,752,00088%6.49-1.86%6.59-0.30%6.56-0.38%6.63-0.56%-0.89%
ST天马/002122.SZ
2022-09-302.602.702.572.683.88%0.60%4.65%11,929,50031,781,000164%2.662.54%2.641.15%2.621.35%2.560.39%-0.24%
*ST新光/002147.SZ
2022-06-220.360.390.350.372.78%-1.33%-0.27%21,169,6007,944,000133%0.384.17%0.37-1.60%0.38-0.79%0.370.54%-5.17%
汉钟精机/002158.SZ
2022-09-3024.5224.7822.7722.86-8.23%-2.35%-7.18%10,097,700236,374,000147%23.41-5.01%24.07-3.67%24.53-1.07%24.63-1.35%-0.99%
大连重工/002204.SZ
2022-09-305.575.605.465.490.18%-0.62%-6.39%34,483,700190,500,00049%5.52-0.24%5.58-1.71%5.77-0.74%5.87-0.27%-0.52%
达 意 隆/002209.SZ
2022-09-307.557.557.227.24-3.47%-1.20%-7.14%4,331,40031,742,00095%7.33-3.40%7.57-2.42%7.68-1.55%7.80-0.66%-1.18%
大为股份/002213.SZ
2022-09-3012.4612.5311.8711.91-4.49%-1.54%-9.97%5,639,00068,207,000118%12.10-3.99%12.49-3.10%12.73-2.43%13.23-2.09%-1.96%
西仪股份/002265.SZ
2022-09-3012.8512.9812.3012.30-5.38%-1.84%-16.48%9,620,400120,553,00053%12.53-6.02%13.49-4.37%14.13-4.92%14.73-2.46%-0.83%
川润股份/002272.SZ
2022-09-307.027.056.326.32-9.97%-2.98%-11.34%54,892,300357,579,000108%6.51-7.81%7.07-4.16%7.20-1.52%7.13-0.77%-0.72%
博深股份/002282.SZ
2022-09-306.926.996.736.83-2.01%-0.32%-6.59%4,543,80031,133,00048%6.85-3.28%7.05-0.54%7.06-1.16%7.31-2.74%-2.23%
泰尔股份/002347.SZ
2022-09-304.244.274.174.19-1.18%-0.48%-8.79%6,466,60027,225,00049%4.21-1.59%4.32-1.95%4.42-2.02%4.59-0.30%-0.40%
康盛股份/002418.SZ
2022-09-303.043.112.912.92-5.19%-2.08%-6.14%26,778,10079,845,000114%2.98-3.87%3.11-1.02%3.10-0.80%3.11-0.73%-1.29%
中粮资本/002423.SZ
2022-09-306.386.436.316.32-1.10%-0.47%-2.93%3,312,60021,035,00083%6.35-1.46%6.40-0.31%6.43-0.77%6.51-0.67%-0.66%
胜利精密/002426.SZ
2022-09-302.552.592.482.49-4.96%-1.27%-8.08%93,711,100236,326,00079%2.52-7.25%2.69-1.86%2.69-0.77%2.71-0.73%0.07%
江苏神通/002438.SZ
2022-09-3011.0711.1110.8510.89-1.71%-0.50%-8.12%4,043,50044,258,00049%10.95-0.91%11.04-1.06%11.18-1.42%11.85-2.88%-1.34%
巨星科技/002444.SZ
2022-09-3019.7619.9019.0019.00-4.76%-1.97%-6.68%13,653,900264,637,00085%19.38-3.13%19.83-1.75%20.08-0.63%20.36-0.82%-1.25%
新筑股份/002480.SZ
2022-09-305.225.325.065.06-3.07%-1.50%-9.30%29,631,900152,218,00072%5.14-4.02%5.57-3.73%5.69-0.53%5.58-0.43%-0.14%
天汽模/002510.SZ
2022-09-303.633.693.623.64-0.82%-0.30%-6.28%10,220,80037,319,00061%3.65-1.78%3.73-1.66%3.80-1.81%3.88-0.18%-0.39%
宝馨科技/002514.SZ
2022-09-3013.8814.4413.7313.811.92%-1.72%5.99%112,356,1001,578,848,000122%14.056.35%13.580.16%13.632.27%13.031.94%1.35%
日发精机/002520.SZ
2022-09-306.156.255.945.95-0.34%-1.93%-2.40%21,663,500131,431,000118%6.074.55%5.891.20%5.90-0.32%6.10-0.21%-0.45%
金财互联/002530.SZ
2022-09-306.056.156.026.100.49%0.03%-4.95%7,676,40046,809,00055%6.10-0.16%6.13-0.94%6.20-1.98%6.42-0.90%-0.73%
天山铝业/002532.SZ
2022-09-307.017.366.997.162.87%-0.87%-9.77%81,737,100590,394,000105%7.222.79%7.12-1.74%7.33-2.58%7.94-1.77%-0.87%
海联金汇/002537.SZ
2022-09-307.247.697.237.532.45%0.25%-8.53%92,157,400692,187,00094%7.511.69%7.43-0.84%7.61-3.10%8.23-3.48%-1.23%
宝鼎科技/002552.SZ
2022-09-3014.1314.3413.9113.91-2.59%-1.33%-5.51%1,165,70016,434,00061%14.10-1.16%14.23-0.74%14.32-0.90%14.72-1.03%-0.55%
亚威股份/002559.SZ
2022-09-306.536.576.396.40-2.14%-0.97%-5.70%4,027,10026,026,00052%6.46-1.39%6.55-1.22%6.62-1.21%6.79-0.04%-0.24%
豪迈科技/002595.SZ
2022-09-3023.7423.9823.1023.10-2.12%-1.49%-3.48%2,041,50047,872,00083%23.45-0.71%23.61-1.03%23.77-0.37%23.93-0.40%-0.82%
山东章鼓/002598.SZ
2022-09-3011.2711.2810.3010.40-7.80%-1.93%-7.22%24,368,900258,425,00091%10.61-5.74%11.16-3.50%11.42-0.69%11.21-0.12%-0.03%
申科股份/002633.SZ
2022-09-309.019.018.708.73-2.46%-1.02%-14.52%3,496,20030,838,00042%8.82-3.06%9.13-3.47%9.61-2.87%10.21-0.56%0.37%
雪人股份/002639.SZ
2022-09-309.9210.109.519.52-5.08%-2.66%-3.69%29,973,400293,148,000105%9.78-3.21%10.03-0.11%9.95-0.05%9.89-0.04%-0.70%
亿利达/002686.SZ
2022-09-305.425.495.365.441.12%-0.02%-3.73%5,450,20029,657,00059%5.440.54%5.46-1.14%5.52-0.74%5.65-1.12%-1.72%
机器人/300024.SZ
2022-09-308.938.998.688.73-2.02%-0.86%-4.18%11,710,800103,129,00095%8.81-1.88%8.94-1.35%9.01-0.80%9.11-0.49%-0.75%
钢研高纳/300034.SZ
2022-09-3052.4052.6750.5150.71-3.04%-1.37%-2.03%2,099,200107,925,00058%51.41-3.06%52.57-1.05%52.72-0.32%51.76-0.25%0.56%
*ST金刚/300064.SZ
2022-06-241.251.431.211.327.32%-0.68%18.39%36,113,40047,978,000198%1.339.11%1.32-0.75%1.305.18%1.126.70%0.31%
易成新能/300080.SZ
2022-09-304.774.924.634.69-1.88%-2.13%-2.86%36,149,800173,229,000171%4.790.36%4.790.02%4.79-0.23%4.83-0.08%-0.67%
金通灵/300091.SZ
2022-09-303.683.703.603.61-1.10%-0.69%-5.87%10,609,90038,567,00073%3.64-1.28%3.70-1.10%3.73-1.30%3.84-1.74%-1.50%
科新机电/300092.SZ
2022-09-308.708.798.568.60-1.60%-0.53%-6.54%2,166,80018,734,00056%8.65-1.18%8.78-1.30%8.88-1.54%9.20-2.03%-1.42%
华伍股份/300095.SZ
2022-09-309.129.259.009.03-0.77%-0.55%-5.03%3,577,60032,485,00072%9.08-0.74%9.20-1.54%9.33-1.11%9.51-0.52%-0.92%
智云股份/300097.SZ
2022-09-305.635.735.535.55-1.42%-0.79%-4.33%2,603,20014,563,00077%5.59-1.22%5.66-0.77%5.70-1.04%5.80-0.51%-0.79%
锐奇股份/300126.SZ
2022-09-305.415.465.305.32-1.66%-0.71%-4.11%1,192,9006,392,00055%5.36-1.94%5.45-0.78%5.45-0.73%5.55-0.66%-0.92%
中金环境/300145.SZ
2022-09-302.392.412.362.40-0.41%0.71%-0.91%13,601,60032,415,00081%2.38-0.54%2.40-0.21%2.39-0.29%2.42-0.62%-0.81%
昌红科技/300151.SZ
2022-09-3016.6716.8716.1016.18-2.82%-1.00%-2.99%5,266,10086,066,00060%16.34-2.30%16.71-1.87%17.10-0.47%16.680.32%0.13%
瑞凌股份/300154.SZ
2022-09-305.345.455.295.32-0.19%-0.73%-3.27%1,510,1008,092,00087%5.36-0.24%5.39-0.76%5.41-0.72%5.50-0.56%-1.04%
华中数控/300161.SZ
2022-09-3016.7116.9416.4616.51-1.20%-0.91%-8.27%1,433,30023,880,00048%16.66-1.31%16.94-1.11%17.14-1.75%18.00-0.35%-0.44%
四方达/300179.SZ
2022-09-3013.3213.3912.7412.76-4.28%-1.73%-7.24%6,124,90079,523,00081%12.98-2.34%13.39-1.68%13.55-1.24%13.76-0.82%-0.95%
通裕重工/300185.SZ
2022-09-302.492.512.472.48-0.40%-0.24%-3.01%14,890,00037,015,00073%2.49-1.39%2.53-0.59%2.54-0.55%2.56-0.35%-0.58%
佳士科技/300193.SZ
2022-09-307.137.187.047.04-1.68%-0.93%-6.37%2,254,80016,023,00056%7.11-1.42%7.20-1.40%7.28-1.09%7.52-0.79%-0.78%
东方电热/300217.SZ
2022-09-306.526.556.256.27-4.71%-1.10%-6.26%42,260,200267,937,00096%6.34-3.16%6.55-1.97%6.65-0.87%6.69-0.71%-0.75%
依米康/300249.SZ
2022-09-307.908.107.757.75-2.88%-1.71%-11.33%15,321,100120,810,00067%7.89-2.29%8.10-2.22%8.27-2.52%8.74-2.11%-2.14%
开山股份/300257.SZ
2022-09-3019.1519.2018.3518.59-2.47%-0.23%-5.16%7,135,600132,950,00073%18.63-2.30%19.10-2.28%19.34-1.11%19.60-0.19%-0.09%
新莱应材/300260.SZ
2022-09-30101.11102.8497.7998.48-3.08%-1.08%4.93%2,909,700289,680,00079%99.56-0.86%99.35-0.22%97.932.42%93.860.71%0.37%
隆华科技/300263.SZ
2022-09-307.307.357.047.04-4.35%-1.50%-2.95%19,881,200142,086,00072%7.15-2.55%7.27-1.34%7.34-0.88%7.250.30%-0.11%
兴源环境/300266.SZ
2022-09-302.993.042.983.000.67%-0.40%-3.13%12,607,80037,974,00090%3.010.30%3.02-0.53%3.04-0.91%3.10-0.35%-0.63%
*ST华昌/300278.SZ
2022-09-303.943.983.893.91-1.01%-0.33%-5.33%5,108,50020,039,00077%3.92-1.28%3.99-1.41%4.04-1.10%4.13-0.70%-1.02%
紫天科技/300280.SZ
2022-09-3016.2516.4916.1416.31-0.12%-0.10%-5.44%1,152,00018,809,00074%16.33-1.11%16.59-1.33%16.75-1.05%17.25-0.92%-1.06%
华民股份/300345.SZ
2022-09-309.119.789.119.495.68%0.97%3.19%21,023,100197,598,000252%9.405.02%9.242.54%9.221.61%9.200.55%0.25%
康跃科技/300391.SZ
2022-09-309.8810.069.769.80-0.81%-0.49%-8.02%1,907,30018,784,00042%9.85-1.40%10.02-1.62%10.19-1.26%10.65-1.78%0.32%
劲拓股份/300400.SZ
2022-09-3016.3216.4015.7515.84-2.46%-1.04%1.12%3,009,00048,162,00065%16.01-2.62%16.340.32%16.160.41%15.670.66%0.45%
廊坊发展/600149.SH
2022-09-305.986.005.645.76-4.79%-0.74%-1.72%16,199,80094,014,000115%5.80-3.24%5.940.10%5.89-0.41%5.860.05%0.20%
全柴动力/600218.SH
2022-09-308.618.618.408.43-1.29%-0.84%-7.12%3,006,80025,561,00058%8.50-1.61%8.68-1.31%8.78-1.35%9.08-0.65%-0.82%
青海华鼎/600243.SH
2022-09-303.863.883.793.81-1.30%-0.42%-6.20%4,035,50015,438,00056%3.83-1.87%3.91-1.39%3.95-1.20%4.06-0.39%-0.57%
国机汽车/600335.SH
2022-09-307.577.587.377.38-1.73%-0.97%-7.95%8,361,90062,316,00071%7.45-1.66%7.61-1.71%7.74-1.52%8.02-1.20%-1.05%
航天动力/600343.SH
2022-09-308.578.668.398.45-1.40%-0.35%-5.59%3,663,10031,062,00057%8.48-1.99%8.64-1.18%8.71-1.63%8.95-0.88%-0.62%
湘电股份/600416.SH
2022-09-3020.9520.9919.8219.89-4.47%-1.21%-8.77%9,051,800182,253,00088%20.13-3.36%20.67-2.30%21.03-2.08%21.80-1.80%-0.39%
百利电气/600468.SH
2022-09-304.464.584.034.10-6.18%-6.73%-5.53%31,044,500136,470,000273%4.401.01%4.380.92%4.350.95%4.34-0.28%-0.78%
双良节能/600481.SH
2022-09-3016.1916.2715.5115.55-3.66%-1.28%-2.58%16,029,300252,490,00086%15.75-3.19%16.06-0.94%16.16-0.49%15.960.11%-0.24%
晋西车轴/600495.SH
2022-09-303.523.533.473.49-0.85%-0.23%-4.64%7,883,00027,574,00071%3.50-0.99%3.55-1.23%3.58-1.13%3.66-0.97%-1.00%
济川药业/600566.SH
2022-09-3022.7623.1122.5422.910.93%-0.01%2.48%5,380,800123,286,00099%22.91-0.35%22.860.94%22.550.66%22.360.66%-0.18%
龙溪股份/600592.SH
2022-09-307.057.186.936.94-1.84%-0.72%-5.32%1,717,20012,003,00082%6.99-2.02%7.11-1.32%7.18-1.06%7.33-0.75%-0.85%
汇通能源/600605.SH
2022-09-3014.7614.7614.7614.769.99%0.00%36.33%3,411,80050,357,000261%14.769.99%14.2312.25%13.7930.15%10.839.72%0.93%
中航重机/600765.SH
2022-09-3031.0131.2229.7929.96-3.17%-1.10%-6.10%14,041,200425,352,00088%30.29-3.50%31.10-2.51%31.63-1.32%31.91-0.74%0.13%
动力新科/600841.SH
2022-09-306.356.396.206.20-2.05%-1.05%-8.77%3,909,40024,497,00077%6.27-2.49%6.43-1.86%6.54-1.71%6.80-1.16%-0.89%
中航高科/600862.SH
2022-09-3026.0526.1924.6324.70-4.56%-1.80%-6.43%10,698,800269,092,00065%25.15-3.92%25.75-1.70%26.17-2.22%26.40-0.31%0.46%
渤海汽车/600960.SH
2022-09-303.333.353.273.28-1.50%-0.49%-7.11%7,677,50025,307,00080%3.30-1.64%3.37-1.92%3.42-1.64%3.53-1.07%-0.86%
建设机械/600984.SH
2022-09-304.824.904.774.78-2.05%-0.97%-6.60%5,518,70026,641,00078%4.83-1.95%4.93-1.62%5.02-1.28%5.12-1.27%-0.59%
晋亿实业/601002.SH
2022-09-304.444.474.414.43-0.45%-0.23%-3.57%3,864,30017,159,00072%4.44-0.89%4.48-0.75%4.51-0.86%4.59-0.76%-0.76%
恒立液压/601100.SH
2022-09-3045.0445.9644.9345.280.80%-0.50%-4.64%4,369,200198,823,000102%45.511.02%45.54-1.35%46.52-0.73%47.49-1.14%-0.50%
杭齿前进/601177.SH
2022-09-307.877.877.697.72-1.03%-0.34%-3.80%1,508,30011,684,00058%7.75-1.39%7.87-0.73%7.89-0.79%8.03-0.31%-0.54%
陕鼓动力/601369.SH
2022-09-309.739.889.379.37-5.35%-1.61%-6.35%15,399,100146,650,00083%9.52-2.88%9.75-1.75%9.90-0.81%10.01-0.66%-0.91%
合锻智能/603011.SH
2022-09-307.547.597.347.43-1.72%-0.31%-9.91%10,643,70079,326,00055%7.45-1.81%7.62-2.42%7.81-1.64%8.25-1.02%-1.19%
宁波精达/603088.SH
2022-09-307.988.057.707.72-3.14%-1.23%-6.58%6,489,70050,723,00077%7.82-2.54%8.03-2.41%8.16-0.75%8.26-0.55%-1.16%
应流股份/603308.SH
2022-09-3019.2819.7618.7118.78-5.06%-1.56%-4.99%10,664,400203,440,000113%19.08-3.71%19.41-1.54%19.53-1.45%19.77-1.21%0.07%
纽威股份/603699.SH
2022-09-307.527.567.427.43-0.93%-0.48%-4.02%2,602,10019,427,00096%7.47-0.85%7.50-0.77%7.57-0.98%7.74-1.04%-1.04%