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
江铃汽车/000550.SZ
2021-10-2216.2216.3816.1316.21-0.06%-0.28%-1.32%2,763,40044,923,00060%16.26-0.04%16.34-0.17%16.34-0.32%16.430.15%-0.17%
长安汽车/000625.SZ
2021-10-2219.1019.7618.9119.502.31%0.22%4.47%146,986,2002,860,031,000133%19.461.79%19.191.38%18.981.10%18.671.28%0.75%
漳州发展/000753.SZ
2021-10-222.692.712.662.67-0.74%-0.48%-3.26%2,820,4007,568,00076%2.68-0.52%2.70-0.99%2.73-0.62%2.76-0.47%0.01%
一汽解放/000800.SZ
2021-10-2210.8310.9210.7310.82-0.46%-0.07%-1.18%11,096,000120,151,00099%10.83-0.78%10.93-0.53%10.96-0.35%10.95-0.04%-0.10%
安凯客车/000868.SZ
2021-10-223.843.853.743.82-0.52%0.58%-1.29%5,052,70019,191,00099%3.80-1.17%3.85-0.44%3.85-0.34%3.87-0.31%-0.13%
中鼎股份/000887.SZ
2021-10-2215.9916.3715.6315.690.06%-1.80%1.51%19,900,800317,969,00084%15.981.02%15.910.67%15.790.98%15.460.60%-0.22%
中国铁物/000927.SZ
2021-10-223.603.613.523.53-2.22%-0.70%-3.60%11,438,90040,663,00069%3.56-1.96%3.60-1.02%3.63-0.03%3.66-0.27%-0.03%
中国重汽/000951.SZ
2021-10-2214.3414.6514.3114.470.77%0.19%-2.29%11,347,200163,885,00089%14.44-0.26%14.49-0.32%14.54-0.36%14.81-0.50%-3.35%
中通客车/000957.SZ
2021-10-224.965.024.914.92-0.81%-0.65%-1.66%1,723,5008,534,00072%4.95-0.66%5.00-0.16%5.000.00%5.00-0.18%-0.25%
海 利 得/002206.SZ
2021-10-228.128.207.427.43-9.39%-4.09%-2.90%78,389,100607,257,000223%7.75-4.28%7.83-0.06%7.770.47%7.650.33%-1.30%
启明信息/002232.SZ
2021-10-2210.3810.4810.3110.38-0.10%0.11%-1.75%1,415,00014,672,00069%10.37-0.78%10.50-0.45%10.50-0.44%10.57-0.19%-0.15%
天润工业/002283.SZ
2021-10-229.289.478.798.90-5.42%-2.44%-4.73%52,647,200480,291,000147%9.12-4.52%9.33-0.95%9.32-0.66%9.34-0.62%-0.28%
亚太股份/002284.SZ
2021-10-227.067.146.926.93-1.84%-1.07%-2.59%9,007,50063,097,00089%7.01-1.30%7.11-0.71%7.12-0.01%7.11-0.29%-0.68%
新朋股份/002328.SZ
2021-10-225.655.785.545.56-2.46%-1.10%2.81%13,119,70073,755,00089%5.62-1.47%5.670.41%5.581.49%5.410.69%0.57%
兴民智通/002355.SZ
2021-10-225.705.705.585.58-1.41%-0.52%-5.20%2,699,40015,140,00051%5.61-0.16%5.66-0.82%5.72-0.82%5.89-0.47%-0.33%
隆基机械/002363.SZ
2021-10-225.015.014.934.94-0.80%-0.30%-2.00%1,771,6008,778,00091%4.96-0.94%5.00-0.74%5.02-0.24%5.04-0.36%-0.68%
远东传动/002406.SZ
2021-10-225.845.875.745.75-1.71%-0.93%-2.62%3,818,10022,160,000112%5.80-1.06%5.85-0.68%5.85-0.36%5.91-0.61%-0.70%
万里扬/002434.SZ
2021-10-2212.3812.3811.2911.29-9.97%-3.64%-4.27%59,068,800692,121,000145%11.72-4.61%12.02-2.39%12.12-0.48%11.790.27%1.20%
中原内配/002448.SZ
2021-10-227.888.027.717.85-1.01%-0.51%2.19%35,920,200283,394,000110%7.89-0.88%7.920.38%7.850.86%7.681.03%0.45%
松芝股份/002454.SZ
2021-10-228.128.167.807.83-3.69%-0.97%-0.82%10,917,10086,325,00086%7.91-3.53%8.06-0.81%8.000.25%7.900.10%-1.20%
双环传动/002472.SZ
2021-10-2225.6025.6023.8623.93-5.86%-2.52%0.39%20,466,900502,423,000116%24.55-3.87%25.240.35%24.791.38%23.840.56%0.89%
金固股份/002488.SZ
2021-10-226.696.726.506.660.60%0.60%1.31%22,959,100151,978,00095%6.62-0.47%6.70-0.27%6.710.69%6.570.38%1.26%
飞龙股份/002536.SZ
2021-10-227.077.086.906.91-1.85%-0.86%-5.41%9,614,20067,015,00086%6.97-1.37%7.07-1.19%7.12-0.77%7.31-1.96%-1.89%
南方轴承/002553.SZ
2021-10-2210.1210.129.9410.01-1.18%0.08%-2.08%3,822,20038,231,00088%10.00-1.37%10.12-0.93%10.19-0.75%10.22-0.38%-0.52%
万安科技/002590.SZ
2021-10-227.157.157.057.05-1.12%-0.40%-2.79%1,232,9008,726,00072%7.08-1.10%7.16-0.94%7.22-0.66%7.25-0.12%-0.27%
ST八菱/002592.SZ
2021-10-227.287.326.976.98-4.64%-1.48%-7.39%11,127,10078,838,00074%7.09-3.22%7.24-1.71%7.38-1.80%7.540.24%0.77%
日上集团/002593.SZ
2021-10-223.914.003.873.89-1.27%-0.92%-2.94%6,140,80024,110,00099%3.93-0.15%3.95-1.20%3.99-0.28%4.01-0.30%-0.53%
比亚迪/002594.SZ
2021-10-22292.20301.00289.00300.004.53%0.73%7.52%33,654,90010,022,900,000152%297.813.76%292.931.53%290.531.66%279.021.83%1.12%
世纪华通/002602.SZ
2021-10-227.267.327.147.15-2.72%-0.85%-2.05%45,930,500331,204,00068%7.21-0.39%7.28-1.71%7.350.00%7.30-0.23%0.24%
光启技术/002625.SZ
2021-10-2220.4320.8820.2720.561.18%0.06%-3.25%15,955,100327,852,00083%20.55-0.47%20.78-0.84%20.92-0.57%21.25-0.72%-0.77%
京威股份/002662.SZ
2021-10-223.983.993.803.83-3.04%-1.49%-0.42%31,459,600122,307,00070%3.89-2.31%3.920.62%3.870.70%3.850.34%0.22%
长鹰信质/002664.SZ
2021-10-2218.1018.2817.4117.98-0.11%1.10%4.33%3,311,30058,890,000108%17.79-1.01%17.650.86%17.500.69%17.230.55%-0.57%
*ST猛狮/002684.SZ
2021-10-226.086.326.086.130.16%-1.05%-1.10%5,258,40032,577,00072%6.200.11%6.26-0.18%6.230.48%6.200.55%0.54%
浙江世宝/002703.SZ
2021-10-225.195.215.115.12-1.35%-0.68%-2.61%1,771,2009,131,00081%5.16-0.50%5.19-0.88%5.24-0.59%5.26-0.23%-0.38%
光洋股份/002708.SZ
2021-10-225.735.775.695.730.00%0.10%-1.14%1,091,3006,247,00068%5.72-0.80%5.76-0.47%5.79-0.21%5.80-0.16%-0.19%
登云股份/002715.SZ
2021-10-2211.7711.7811.5411.54-2.12%-0.94%-4.27%350,9004,088,00093%11.65-1.63%11.81-1.74%11.96-0.83%12.06-0.24%-0.88%
跃岭股份/002725.SZ
2021-10-226.516.516.406.42-0.47%-0.56%-3.21%957,1006,179,00082%6.46-0.51%6.50-0.87%6.55-0.56%6.63-0.45%-0.12%
双林股份/300100.SZ
2021-10-229.009.038.848.87-0.56%-0.61%-2.94%3,038,60027,117,00060%8.92-0.32%9.00-1.40%9.090.11%9.14-0.36%-0.30%
派生科技/300176.SZ
2021-10-226.186.276.136.190.16%-0.10%-3.57%1,815,00011,245,00072%6.20-0.48%6.24-0.79%6.29-0.68%6.42-0.85%-0.38%
美晨生态/300237.SZ
2021-10-222.422.432.392.40-0.83%-0.29%-4.84%21,660,10052,142,00081%2.41-1.80%2.45-1.33%2.48-1.00%2.52-0.71%-0.63%
精锻科技/300258.SZ
2021-10-2213.8513.9413.5013.55-2.24%-0.83%-0.44%5,073,60069,319,00043%13.66-2.77%13.95-0.44%13.980.00%13.610.43%1.04%
云意电气/300304.SZ
2021-10-225.865.905.785.830.00%-0.10%-1.70%10,254,40059,845,00094%5.84-0.90%5.90-1.02%5.94-0.42%5.93-0.42%-0.99%
鹏翎股份/300375.SZ
2021-10-224.114.164.084.08-1.21%-1.02%-4.20%3,451,20014,226,00081%4.12-1.27%4.18-1.30%4.22-0.50%4.26-0.47%-0.51%
东风汽车/600006.SH
2021-10-227.537.607.427.44-0.80%0.00%0.00%20,161,600151,313,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宇通客车/600066.SH
2021-10-2211.5511.7011.5211.600.87%0.00%0.00%14,155,000164,365,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
上汽集团/600104.SH
2021-10-2221.0721.2020.8720.96-0.10%0.00%0.00%34,755,000730,011,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
福田汽车/600166.SH
2021-10-223.753.793.643.67-2.39%0.00%0.00%80,403,000298,248,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
亚星客车/600213.SH
2021-10-226.987.046.966.98-0.57%0.00%0.00%1,667,60011,647,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
曙光股份/600303.SH
2021-10-223.663.683.603.60-1.10%0.00%0.00%7,142,50025,894,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中航电子/600372.SH
2021-10-2216.9217.1716.8017.121.18%0.00%0.00%14,299,800243,376,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
汉马科技/600375.SH
2021-10-228.458.638.328.33-2.69%0.00%0.00%6,906,90058,534,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
江淮汽车/600418.SH
2021-10-2215.2915.5314.9014.91-2.55%0.00%0.00%76,835,1001,163,447,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
航天晨光/600501.SH
2021-10-229.369.369.189.19-0.86%0.00%0.00%2,516,60023,297,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
贵航股份/600523.SH
2021-10-2215.0615.1314.8715.090.27%0.00%0.00%1,894,70028,477,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
迪马股份/600565.SH
2021-10-222.412.462.412.441.24%0.00%0.00%15,464,30037,686,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金杯汽车/600609.SH
2021-10-226.406.456.276.37-0.62%0.00%0.00%9,102,50057,771,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金龙汽车/600686.SH
2021-10-226.026.065.985.98-0.66%0.00%0.00%3,370,80020,247,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
文投控股/600715.SH
2021-10-222.722.852.722.751.48%0.00%0.00%14,215,50039,656,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中航沈飞/600760.SH
2021-10-2268.5069.1667.7268.850.42%0.00%0.00%7,383,700505,988,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
内蒙一机/600967.SH
2021-10-229.939.949.829.84-0.91%0.00%0.00%7,224,60071,317,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
赤峰黄金/600988.SH
2021-10-2217.7717.8017.1617.30-2.20%0.00%0.00%50,172,200870,674,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
广汽长丰/600991.SH
2012-03-0618.5318.5317.7517.82-2.99%-1.15%1.50%10,021,600180,659,000231%18.030.06%17.960.85%17.810.96%17.561.07%0.80%
广汽集团/601238.SH
2021-10-2217.1317.9217.0817.230.58%0.00%0.00%54,474,800952,639,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
骆驼股份/601311.SH
2021-10-2213.3013.6513.0913.13-0.61%0.00%0.00%32,495,400432,535,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长城汽车/601633.SH
2021-10-2261.4963.0061.0662.452.58%0.00%0.00%18,014,2001,120,018,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
力帆科技/601777.SH
2021-10-226.216.256.006.09-1.93%0.00%0.00%25,720,700156,661,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
星宇股份/601799.SH
2021-10-22213.06215.00210.85213.710.51%0.00%0.00%1,157,800246,968,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
联明股份/603006.SH
2021-10-228.748.808.638.65-0.57%0.00%0.00%724,3006,287,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
北特科技/603009.SH
2021-10-226.186.206.036.04-2.27%0.00%0.00%2,446,90014,937,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华懋科技/603306.SH
2021-10-2231.4032.9531.0732.343.92%0.00%0.00%6,061,500195,044,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%