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
吉林化纤/000420.SZ
2022-04-293.433.453.343.390.30%-0.03%-5.12%42,876,100145,403,000115%3.390.03%3.331.90%3.33-1.04%3.57-1.87%-1.83%
山东路桥/000498.SZ
2022-05-209.9110.009.639.76-1.51%-0.07%-4.04%33,119,200323,487,00049%9.770.27%9.740.65%9.74-0.69%10.17-0.08%0.09%
奥园美谷/000615.SZ
2022-05-208.098.368.018.242.23%0.43%3.22%45,339,100371,990,000100%8.212.17%8.150.32%8.131.17%7.980.29%-1.09%
恒天海龙/000677.SZ
2022-05-203.013.113.003.102.99%1.27%5.44%12,521,20038,332,00099%3.062.72%3.011.35%2.990.98%2.940.62%-0.40%
*ST华讯/000687.SZ
2022-04-270.660.670.660.66-4.35%0.00%-22.90%12,114,3007,999,00059%0.66-4.49%0.70-8.18%0.74-4.74%0.86-3.39%-2.79%
美达股份/000782.SZ
2022-05-204.744.824.744.811.69%0.48%3.73%3,402,80016,289,00091%4.792.37%4.730.94%4.720.62%4.640.80%0.35%
华西股份/000936.SZ
2022-05-204.744.834.744.811.05%0.27%0.56%4,149,80019,905,00058%4.801.44%4.770.72%4.750.23%4.780.38%0.19%
新乡化纤/000949.SZ
2022-05-203.673.963.673.785.00%-2.25%3.62%81,074,600313,541,000364%3.879.33%3.777.13%3.725.69%3.653.55%-0.13%
华峰化学/002064.SZ
2022-05-207.867.987.777.972.57%0.86%3.36%19,504,400154,129,000131%7.902.85%7.810.83%7.800.46%7.710.51%-0.10%
中材科技/002080.SZ
2022-05-2022.8123.1722.3922.902.23%0.48%6.46%25,289,900576,369,000166%22.793.82%22.232.39%22.001.81%21.511.39%0.68%
ST尤夫/002427.SZ
2022-05-208.088.197.857.90-1.00%-1.24%1.28%3,951,50031,610,00095%8.002.47%7.852.15%7.760.65%7.800.67%0.88%
荣盛石化/002493.SZ
2022-05-2014.1414.4813.9714.341.41%0.68%0.70%35,263,500502,252,000137%14.242.93%14.080.48%14.130.18%14.240.00%0.60%
国投资本/600061.SH
2022-05-206.126.196.116.150.82%0.07%0.33%14,773,90090,806,000104%6.151.30%6.120.31%6.12-0.03%6.130.05%-0.49%
皖维高新/600063.SH
2022-05-206.576.766.546.711.67%1.12%2.16%51,956,800344,765,00087%6.641.87%6.61-0.81%6.660.03%6.570.28%0.64%
江南高纤/600527.SH
2022-05-202.142.172.142.160.47%0.19%1.98%8,122,70017,511,00095%2.161.03%2.150.42%2.140.47%2.120.47%0.10%
国新能源/600617.SH
2022-05-204.614.654.564.620.22%0.28%-0.43%12,625,10058,164,00073%4.611.03%4.61-0.69%4.65-0.75%4.640.26%0.78%
太极实业/600667.SH
2022-05-207.157.227.117.160.42%0.10%1.00%8,163,30058,396,00073%7.150.97%7.110.35%7.11-0.04%7.090.48%0.87%
均胜电子/600699.SH
2022-05-2012.3212.7912.1512.390.16%-0.16%6.44%30,099,800373,553,000115%12.411.89%12.171.67%11.991.32%11.641.39%0.57%
神马股份/600810.SH
2022-05-209.189.499.179.432.61%0.63%2.78%12,799,000119,945,000154%9.372.90%9.251.12%9.240.62%9.180.56%-0.20%
石化油服/600871.SH
2022-05-201.881.911.871.901.06%0.26%1.99%38,159,10072,325,000109%1.901.66%1.88-0.48%1.890.48%1.860.38%0.15%
南京化纤/600889.SH
2022-05-204.554.644.544.590.88%-0.09%4.41%4,070,70018,699,00080%4.591.59%4.541.36%4.500.78%4.401.06%-0.90%
ST华鼎/601113.SH
2022-05-204.644.824.644.742.38%-0.34%7.00%7,735,40036,788,000139%4.762.94%4.692.00%4.611.95%4.430.87%-0.84%
桐昆股份/601233.SH
2022-05-2015.3016.1715.3016.034.98%1.64%4.39%37,273,100587,844,000183%15.774.89%15.451.68%15.401.07%15.360.59%0.36%