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
2023-01-115.775.795.715.72-1.21%-0.66%0.83%1,501,8008,648,00064%5.76-0.72%5.79-0.14%5.790.07%5.670.19%0.03%
中兵红箭/000519.SZ
2023-01-1119.5720.8019.5620.233.27%-0.17%1.36%62,566,7001,267,823,000229%20.263.47%19.981.02%19.980.71%19.960.35%0.06%
冰山冷热/000530.SZ
2023-01-114.534.544.434.45-1.33%-0.82%-1.55%7,722,70034,650,00099%4.49-0.64%4.52-0.88%4.55-0.50%4.52-0.09%-0.30%
创元科技/000551.SZ
2023-01-118.989.038.878.880.00%-0.76%0.99%2,854,80025,545,000110%8.950.22%8.940.18%8.910.32%8.790.37%-0.08%
苏常柴A/000570.SZ
2023-01-115.876.075.415.43-3.55%-5.47%-0.59%92,993,400534,196,000481%5.743.33%5.644.89%5.554.29%5.464.98%1.43%
威孚高科/000581.SZ
2023-01-1118.3418.4617.9818.27-0.54%-0.40%1.15%3,608,10066,182,000126%18.340.10%18.320.26%18.250.37%18.060.31%0.02%
宝塔实业/000595.SZ
2023-01-116.686.966.646.720.00%-0.56%-1.23%19,638,900132,724,00084%6.760.37%6.75-0.34%6.78-0.60%6.800.16%-0.05%
中油资本/000617.SZ
2023-01-115.555.665.545.56-0.54%-0.63%-2.03%60,024,900335,862,00062%5.600.00%5.62-0.92%5.68-0.18%5.68-0.19%-0.67%
中核科技/000777.SZ
2023-01-1110.4410.5010.3510.36-0.77%-0.69%-1.31%2,078,30021,680,00084%10.43-0.45%10.51-0.75%10.56-0.16%10.500.05%-0.25%
冰轮环境/000811.SZ
2023-01-1111.8512.2111.8012.071.68%0.03%5.07%9,965,000120,238,000135%12.071.46%11.891.30%11.771.44%11.490.97%0.28%
智慧农业/000816.SZ
2023-01-113.643.673.603.62-0.82%-0.55%-1.44%10,837,10039,448,00076%3.64-0.52%3.67-0.62%3.69-0.38%3.670.03%-0.71%
秦川机床/000837.SZ
2023-01-1110.1610.2810.1010.170.10%-0.12%0.63%17,542,100178,617,00055%10.18-0.43%10.30-0.36%10.290.33%10.11-0.05%-0.67%
云内动力/000903.SZ
2023-01-112.612.622.582.58-0.77%-0.62%-0.81%4,868,30012,640,00065%2.60-0.46%2.61-0.27%2.630.04%2.600.00%-0.21%
景峰医药/000908.SZ
2023-01-113.163.173.123.13-0.63%-0.54%-1.73%8,360,90026,314,00060%3.15-0.16%3.15-0.10%3.17-0.66%3.190.09%-0.75%
盈峰环境/000967.SZ
2023-01-114.714.714.654.690.21%0.15%1.06%3,532,80016,545,00070%4.680.21%4.68-0.15%4.680.09%4.640.15%-0.02%
精功科技/002006.SZ
2023-01-1126.9527.1226.5226.60-1.59%-0.62%2.39%4,164,400111,464,000123%26.770.01%26.530.58%26.370.78%25.980.64%0.33%
盾安环境/002011.SZ
2023-01-1114.8115.0014.5614.63-1.48%-0.90%4.32%12,871,500190,023,00077%14.761.14%14.660.79%14.441.12%14.021.26%0.80%
国机精工/002046.SZ
2023-01-1111.5111.8511.4511.55-0.09%-0.88%0.86%8,064,60093,971,000129%11.651.02%11.670.28%11.620.35%11.450.46%0.14%
三花智控/002050.SZ
2023-01-1122.3923.2022.2023.022.91%0.43%7.67%46,002,4001,054,410,000121%22.923.88%22.212.48%21.742.20%21.380.76%-0.67%
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
2023-01-1124.0024.0923.3823.38-3.27%-1.07%3.32%23,505,400555,470,00090%23.63-0.73%23.671.18%23.201.10%22.630.54%-0.13%
信隆健康/002105.SZ
2023-01-117.337.337.157.16-1.92%-0.73%-1.46%3,358,40024,225,00083%7.21-1.00%7.29-0.67%7.31-0.42%7.270.29%0.20%
ST天马/002122.SZ
2023-01-113.043.062.993.03-0.33%-0.07%-2.63%4,654,90014,114,00037%3.03-0.03%3.08-1.28%3.120.19%3.110.06%0.04%
*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
2023-01-1125.3526.2025.2525.28-0.43%-1.88%1.02%6,839,300176,217,000173%25.772.23%25.440.53%25.390.95%25.030.77%0.41%
大连重工/002204.SZ
2023-01-115.485.565.435.44-1.09%-0.84%0.55%23,702,600130,026,00096%5.49-0.65%5.530.09%5.500.29%5.410.35%-0.19%
达 意 隆/002209.SZ
2023-01-118.448.468.258.29-1.78%-0.58%0.63%3,276,30027,317,00098%8.34-1.33%8.43-0.38%8.410.16%8.240.37%-0.04%
大为股份/002213.SZ
2023-01-1116.4016.4615.6815.68-2.24%-2.55%-0.90%14,489,400233,129,00076%16.090.55%15.921.76%15.880.74%15.820.23%0.15%
西仪股份/002265.SZ
2023-01-1113.8513.8513.5013.51-2.53%-1.08%-1.61%4,543,00062,045,00089%13.66-0.81%13.73-0.51%13.79-0.22%13.730.00%-0.52%
川润股份/002272.SZ
2023-01-116.946.996.746.75-4.26%-1.00%-0.40%45,106,800307,525,000211%6.82-4.44%7.000.00%6.920.23%6.780.59%0.68%
博深股份/002282.SZ
2023-01-117.417.457.297.31-1.22%-0.84%-1.20%1,600,70011,800,000107%7.37-0.49%7.43-0.56%7.44-0.19%7.40-0.04%-0.20%
泰尔股份/002347.SZ
2023-01-114.725.074.634.822.12%0.17%3.50%24,672,700118,732,000307%4.812.14%4.771.92%4.741.65%4.661.50%0.11%
康盛股份/002418.SZ
2023-01-113.093.123.003.00-0.66%-1.41%-0.17%11,889,10036,181,00084%3.040.43%3.04-0.13%3.040.26%3.010.20%-0.39%
中粮资本/002423.SZ
2023-01-117.197.247.127.17-0.69%-0.07%-1.73%15,148,400108,695,00051%7.18-1.25%7.30-1.04%7.36-0.08%7.300.06%-0.04%
胜利精密/002426.SZ
2023-01-112.692.702.632.64-1.86%-0.75%-1.20%42,358,400112,681,00082%2.66-1.12%2.68-0.41%2.68-0.26%2.67-0.22%-0.37%
江苏神通/002438.SZ
2023-01-1111.0911.1410.8010.83-2.34%-0.80%-1.81%4,106,80044,832,000140%10.92-2.30%11.09-1.03%11.12-0.43%11.030.19%0.01%
巨星科技/002444.SZ
2023-01-1120.0620.2319.7319.78-1.15%-0.78%-0.15%7,258,500144,698,00064%19.940.16%20.10-0.51%20.160.24%19.810.02%0.02%
新筑股份/002480.SZ
2023-01-115.225.245.095.10-2.49%-1.24%-2.41%9,319,40048,124,000115%5.16-1.90%5.27-0.87%5.28-0.42%5.23-0.04%-0.06%
天汽模/002510.SZ
2023-01-114.134.164.044.06-2.87%-0.73%1.12%20,230,80082,754,000165%4.09-0.82%4.100.47%4.070.57%4.020.43%-0.03%
宝馨科技/002514.SZ
2023-01-1111.5011.7711.3111.41-0.78%-1.35%0.69%43,533,200503,492,000100%11.57-0.04%11.62-0.59%11.610.47%11.330.55%0.14%
日发精机/002520.SZ
2023-01-117.557.577.367.40-1.73%-0.36%-0.40%31,963,600237,404,00061%7.43-0.66%7.54-0.49%7.570.32%7.430.24%0.51%
金财互联/002530.SZ
2023-01-117.667.867.547.56-2.07%-1.61%-0.38%26,190,100201,253,00096%7.680.04%7.670.17%7.70-0.29%7.590.41%-0.71%
天山铝业/002532.SZ
2023-01-118.198.388.198.27-0.12%-0.41%3.70%25,119,300208,588,00082%8.300.01%8.251.25%8.080.60%7.980.26%-0.19%
海联金汇/002537.SZ
2023-01-117.918.257.908.041.64%-0.75%1.45%54,785,900443,840,000189%8.102.94%8.031.12%8.020.56%7.930.55%-0.14%
宝鼎科技/002552.SZ
2023-01-1115.7815.9915.6215.850.83%0.07%1.82%1,166,60018,478,00095%15.840.81%15.800.23%15.770.11%15.570.30%-0.22%
亚威股份/002559.SZ
2023-01-117.517.617.407.41-1.33%-0.96%-0.80%4,868,70036,429,00086%7.48-0.61%7.53-0.54%7.56-0.01%7.470.12%0.12%
豪迈科技/002595.SZ
2023-01-1123.5923.8023.3923.49-0.13%-0.03%0.90%1,160,60027,269,00060%23.500.32%23.470.16%23.390.19%23.280.17%0.13%
山东章鼓/002598.SZ
2023-01-1111.8211.9811.7211.73-1.43%-0.75%0.45%9,143,700108,072,00089%11.82-0.78%11.89-0.42%11.880.31%11.680.19%-0.25%
申科股份/002633.SZ
2023-01-1110.6010.609.259.30-5.58%-2.65%-5.23%4,308,60041,160,000274%9.55-2.47%9.65-2.37%9.72-2.41%9.81-0.94%0.05%
雪人股份/002639.SZ
2023-01-118.908.918.688.73-1.69%-0.58%0.05%13,311,100116,887,000106%8.78-0.88%8.880.12%8.820.17%8.730.08%-0.20%
亿利达/002686.SZ
2023-01-116.026.085.935.96-0.83%-0.83%0.07%3,163,30019,013,00068%6.01-0.05%6.03-0.33%6.030.17%5.96-0.02%0.11%
机器人/300024.SZ
2023-01-119.179.188.989.02-1.42%-0.52%-1.02%8,753,30079,370,000107%9.07-1.06%9.15-0.71%9.19-0.34%9.11-0.02%-0.16%
钢研高纳/300034.SZ
2023-01-1143.1343.8041.1441.51-3.85%-1.69%-6.71%7,702,700325,227,000178%42.22-2.35%43.16-2.02%43.65-1.99%44.49-1.18%-0.08%
*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
2023-01-115.065.205.025.090.79%-0.51%3.33%18,410,70094,183,000175%5.121.73%5.061.08%5.021.15%4.931.07%0.36%
金通灵/300091.SZ
2023-01-113.623.633.553.56-1.66%-0.89%-1.77%7,142,70025,655,00098%3.59-1.16%3.64-0.36%3.64-0.30%3.62-0.11%0.01%
科新机电/300092.SZ
2023-01-1113.9414.1413.7713.94-0.71%0.23%2.48%2,503,60034,821,00064%13.91-1.30%14.08-0.56%14.06-0.33%13.600.63%0.35%
华伍股份/300095.SZ
2023-01-119.329.389.129.16-1.93%-0.75%-1.25%3,208,70029,612,000106%9.23-1.31%9.35-0.83%9.37-0.19%9.280.12%0.20%
智云股份/300097.SZ
2023-01-115.505.535.405.41-1.46%-1.06%0.13%2,169,60011,864,000103%5.47-0.13%5.470.22%5.46-0.07%5.400.09%-0.23%
锐奇股份/300126.SZ
2023-01-115.805.875.735.75-0.86%-0.86%0.17%1,418,8008,229,00097%5.80-0.19%5.82-0.27%5.830.14%5.740.30%0.02%
中金环境/300145.SZ
2023-01-112.472.472.402.42-1.63%-0.82%-0.82%24,030,60058,639,000218%2.44-0.29%2.44-0.08%2.45-0.29%2.440.00%-0.11%
昌红科技/300151.SZ
2023-01-1120.7821.0820.6020.69-0.39%-0.49%1.21%2,383,60049,559,00065%20.79-0.22%20.84-0.18%20.790.05%20.440.43%0.28%
瑞凌股份/300154.SZ
2023-01-115.725.735.655.65-1.22%-0.60%-0.69%1,611,8009,162,000122%5.68-0.60%5.72-0.57%5.74-0.38%5.690.09%-0.06%
华中数控/300161.SZ
2023-01-1125.0625.5624.6824.68-1.48%-1.65%-1.03%4,415,300110,796,00082%25.090.23%25.20-0.98%25.56-0.18%24.940.25%-0.47%
四方达/300179.SZ
2023-01-1112.7213.4612.7113.173.05%-0.04%3.16%13,542,500178,418,000224%13.183.12%13.031.45%12.931.59%12.770.54%0.20%
通裕重工/300185.SZ
2023-01-112.452.452.412.41-1.63%-0.82%-1.03%14,454,10035,122,00092%2.43-0.70%2.45-0.41%2.45-0.08%2.44-0.04%-0.08%
佳士科技/300193.SZ
2023-01-117.517.517.307.34-1.61%-0.72%-0.77%2,695,70019,928,000145%7.39-1.11%7.45-0.72%7.47-0.21%7.400.26%0.08%
东方电热/300217.SZ
2023-01-115.936.065.885.940.17%-0.57%1.23%26,748,900159,795,00094%5.970.61%5.98-0.13%5.970.79%5.870.50%-0.27%
依米康/300249.SZ
2023-01-118.949.038.798.79-2.44%-1.19%-1.89%16,583,500147,533,00064%8.90-0.66%8.98-0.64%9.07-0.74%8.960.22%0.16%
开山股份/300257.SZ
2023-01-1115.5015.8015.3915.43-0.64%-1.17%0.74%2,894,60045,191,000107%15.610.64%15.590.48%15.490.44%15.320.42%0.35%
新莱应材/300260.SZ
2023-01-1164.7269.3263.1963.70-1.36%-3.62%-2.65%11,543,200762,931,000174%66.091.19%65.111.60%64.550.53%65.44-0.07%-1.03%
隆华科技/300263.SZ
2023-01-117.447.567.257.27-2.42%-1.57%-1.30%16,483,600121,755,000131%7.39-1.89%7.45-0.75%7.460.12%7.370.16%-0.09%
兴源环境/300266.SZ
2023-01-113.173.233.163.180.32%-0.56%-0.19%21,062,50067,356,00093%3.200.60%3.19-0.09%3.21-0.19%3.190.22%-0.06%
*ST华昌/300278.SZ
2023-01-114.074.093.994.01-1.72%-0.91%-0.55%4,508,30018,245,000107%4.05-0.59%4.06-0.25%4.07-0.20%4.030.15%-0.24%
紫天科技/300280.SZ
2023-01-1116.5416.6516.2016.25-1.75%-1.04%-0.90%1,557,40025,574,00068%16.42-0.58%16.47-0.36%16.58-0.33%16.400.17%-0.25%
华民股份/300345.SZ
2023-01-1111.2411.7710.9411.646.40%1.38%11.47%12,286,100141,057,000120%11.485.42%11.222.14%11.151.30%10.441.85%0.32%
康跃科技/300391.SZ
2023-01-119.649.719.499.49-1.86%-1.07%-2.22%2,700,40025,904,00067%9.59-0.40%9.66-0.71%9.71-0.30%9.71-0.38%-1.18%
劲拓股份/300400.SZ
2023-01-1117.3919.0017.3918.206.68%-0.58%4.98%12,616,100230,954,000374%18.317.52%17.994.73%17.743.71%17.343.22%0.26%
廊坊发展/600149.SH
2023-01-116.126.226.076.09-0.49%-0.96%-2.96%4,634,10028,496,00066%6.150.13%6.18-0.96%6.25-0.89%6.28-0.18%-0.35%
全柴动力/600218.SH
2023-01-118.998.998.838.83-1.12%-0.76%-0.54%2,102,50018,709,00084%8.90-0.55%9.010.00%8.970.13%8.880.09%0.02%
青海华鼎/600243.SH
2023-01-114.094.124.054.06-1.22%-0.54%-2.03%8,018,90032,731,00040%4.08-1.04%4.14-0.58%4.16-0.93%4.14-1.10%-1.31%
国机汽车/600335.SH
2023-01-118.108.668.078.473.55%0.53%4.97%28,458,100239,766,000211%8.433.37%8.311.84%8.232.00%8.071.00%-0.48%
航天动力/600343.SH
2023-01-118.718.738.568.57-1.15%-0.90%-2.61%3,810,90032,957,000103%8.65-0.45%8.72-0.80%8.78-0.74%8.80-0.16%-0.04%
湘电股份/600416.SH
2023-01-1117.5218.0517.4517.560.40%-0.68%-4.21%14,916,200263,730,000110%17.680.47%17.88-0.87%18.00-0.84%18.33-0.73%0.09%
百利电气/600468.SH
2023-01-114.184.224.144.17-0.48%-0.36%1.14%4,277,80017,904,000107%4.19-0.26%4.190.26%4.170.39%4.120.29%-0.13%
双良节能/600481.SH
2023-01-1112.9913.0412.6912.72-1.85%-0.78%-1.94%19,955,800255,832,00095%12.82-3.51%13.08-0.60%13.06-0.24%12.970.27%0.40%
晋西车轴/600495.SH
2023-01-113.603.613.563.56-1.11%-0.70%-0.70%7,758,00027,814,000112%3.59-0.36%3.60-0.36%3.61-0.22%3.590.14%-0.14%
济川药业/600566.SH
2023-01-1127.7628.1027.5227.830.18%-0.03%0.90%7,205,700200,590,00072%27.840.47%27.820.11%27.82-0.17%27.580.58%-0.22%
龙溪股份/600592.SH
2023-01-117.137.137.087.090.00%-0.07%1.39%1,894,30013,440,00075%7.10-0.04%7.100.47%7.060.18%6.990.23%-0.10%
汇通能源/600605.SH
2023-01-1110.2110.3410.1110.15-0.29%-0.64%-1.86%3,373,70034,462,00083%10.220.15%10.26-1.20%10.36-0.42%10.34-0.16%-0.27%
中航重机/600765.SH
2023-01-1129.9531.3129.9530.352.43%-1.56%-1.41%29,693,100915,446,000170%30.834.05%30.160.04%30.46-0.38%30.780.11%0.26%
动力新科/600841.SH
2023-01-116.236.266.146.15-1.28%-0.65%-0.66%2,302,50014,252,00096%6.19-0.56%6.25-0.18%6.240.00%6.19-0.07%-0.37%
中航高科/600862.SH
2023-01-1122.9323.0522.6222.72-1.17%-0.41%-0.23%9,236,900210,730,000100%22.810.69%22.73-0.28%22.84-0.19%22.770.09%-0.01%
渤海汽车/600960.SH
2023-01-113.643.663.573.58-1.92%-1.10%1.91%7,696,00027,858,000112%3.62-0.08%3.610.84%3.570.62%3.510.40%-0.14%
建设机械/600984.SH
2023-01-115.785.805.625.64-2.08%-0.97%-1.28%8,229,20046,862,00067%5.70-1.40%5.77-1.50%5.85-0.22%5.710.05%-0.26%
晋亿实业/601002.SH
2023-01-114.644.664.534.57-1.51%-0.63%-1.95%6,975,20032,076,000201%4.60-1.25%4.64-0.98%4.66-0.81%4.66-0.28%-0.12%
恒立液压/601100.SH
2023-01-1166.2167.9565.5967.151.44%0.04%4.67%5,415,700363,533,000121%67.131.93%66.421.30%65.541.54%64.160.70%0.27%
杭齿前进/601177.SH
2023-01-118.108.147.998.00-1.36%-0.73%-2.02%1,771,90014,279,000127%8.06-0.84%8.11-0.54%8.14-0.55%8.17-0.22%0.07%
陕鼓动力/601369.SH
2023-01-1112.5212.5212.0512.13-2.88%-0.89%1.34%14,780,700180,907,000118%12.24-1.91%12.480.02%12.340.39%11.970.68%0.96%
合锻智能/603011.SH
2023-01-118.748.798.538.56-2.06%-0.94%-0.33%7,218,80062,379,00068%8.64-1.33%8.880.16%8.790.70%8.590.26%0.21%
宁波精达/603088.SH
2023-01-117.557.867.477.692.12%-0.12%2.55%13,983,600107,655,000337%7.702.26%7.631.50%7.591.50%7.501.48%0.18%
应流股份/603308.SH
2023-01-1121.6021.8020.9821.08-2.77%-1.00%0.49%9,965,000212,175,000134%21.29-1.47%21.48-0.88%21.480.01%20.980.59%0.81%
纽威股份/603699.SH
2023-01-1110.9311.0110.7810.83-1.01%-0.41%-1.84%3,090,00033,603,00097%10.88-0.19%10.920.01%10.94-0.62%11.03-0.07%0.22%