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
2021-07-2320.1020.5019.7820.150.30%-0.24%-15.87%10,057,200203,142,00047%20.200.24%20.240.62%20.19-2.74%23.95-1.51%-0.04%
长安汽车/000625.SZ
2021-07-2319.4120.2519.1919.480.36%-1.58%-1.97%185,972,8003,680,901,00098%19.790.38%19.821.07%19.500.56%19.87-0.56%0.29%
漳州发展/000753.SZ
2021-07-232.572.592.552.55-1.16%-0.39%-1.12%3,170,1008,117,000110%2.56-0.70%2.570.08%2.57-0.12%2.58-0.12%-0.23%
一汽解放/000800.SZ
2021-07-2310.8611.1510.7710.981.20%-0.15%-0.64%26,781,300294,499,000105%11.001.75%10.910.94%10.830.12%11.050.05%0.22%
安凯客车/000868.SZ
2021-07-234.114.214.084.110.24%-0.68%-0.12%13,450,60055,665,00089%4.140.76%4.120.61%4.100.57%4.12-0.34%-0.27%
中鼎股份/000887.SZ
2021-07-2314.8515.5614.6615.021.49%-0.82%4.15%40,162,500608,203,000102%15.142.73%14.921.64%14.820.28%14.421.78%1.78%
中国铁物/000927.SZ
2021-07-233.273.273.243.26-0.31%0.09%-1.27%12,960,50042,209,00053%3.26-0.40%3.27-0.09%3.270.25%3.30-2.39%-0.95%
中国重汽/000951.SZ
2021-07-2325.1625.1724.5524.81-1.39%0.09%-2.12%6,504,000161,220,00086%24.79-1.37%24.850.75%24.61-0.18%25.35-0.21%-0.38%
中通客车/000957.SZ
2021-07-235.315.355.245.340.56%0.58%-2.52%3,865,40020,520,00066%5.31-0.43%5.330.30%5.310.00%5.48-0.73%-0.99%
海 利 得/002206.SZ
2021-07-236.876.916.656.67-2.91%-1.43%-2.95%19,178,100129,782,00059%6.77-1.23%6.78-0.13%6.85-1.11%6.870.63%1.10%
启明信息/002232.SZ
2021-07-2312.3712.6312.2312.491.63%0.36%-0.18%11,711,200145,745,00091%12.450.93%12.351.22%12.29-0.46%12.510.12%0.02%
天润工业/002283.SZ
2021-07-236.196.256.096.13-1.45%-0.39%1.96%12,736,50078,385,00067%6.15-1.17%6.200.11%6.160.16%6.010.54%0.95%
亚太股份/002284.SZ
2021-07-237.617.747.507.51-1.44%-1.48%-3.43%13,970,100106,489,00080%7.62-0.41%7.650.63%7.54-0.20%7.78-0.66%-0.42%
新朋股份/002328.SZ
2021-07-235.205.215.115.14-1.15%-0.23%1.58%8,213,60042,320,00074%5.150.14%5.150.39%5.110.26%5.060.34%0.44%
兴民智通/002355.SZ
2021-07-237.127.196.916.92-2.54%-1.45%1.78%13,797,10096,888,00069%7.02-1.80%7.121.07%6.941.08%6.80-1.02%-0.04%
隆基机械/002363.SZ
2021-07-235.005.154.944.97-0.80%-0.70%0.22%6,242,70031,242,000143%5.01-0.34%4.990.63%4.960.55%4.960.04%0.06%
远东传动/002406.SZ
2021-07-236.406.406.296.31-1.10%-0.19%-2.03%6,060,50038,312,00078%6.32-0.60%6.330.19%6.32-0.16%6.44-0.71%-0.17%
万里扬/002434.SZ
2021-07-239.529.719.429.560.31%-0.15%2.72%14,147,200135,449,00072%9.570.53%9.59-0.20%9.580.36%9.310.50%0.80%
中原内配/002448.SZ
2021-07-236.476.516.046.14-5.10%-1.73%-6.09%35,010,900218,747,000100%6.25-5.73%6.48-1.30%6.47-0.81%6.54-0.46%0.30%
松芝股份/002454.SZ
2021-07-235.946.095.845.930.00%-0.72%-0.77%22,865,900136,575,000103%5.97-0.35%5.931.18%6.060.05%5.980.25%1.07%
双环传动/002472.SZ
2021-07-2318.6018.6117.3317.90-3.82%0.29%-5.24%26,849,000479,197,00093%17.85-5.19%18.48-1.15%18.39-0.26%18.89-0.48%1.50%
金固股份/002488.SZ
2021-07-236.066.065.955.95-1.98%-0.65%-1.42%9,839,60058,925,000141%5.99-1.59%6.040.00%6.01-0.10%6.04-0.25%-0.08%
飞龙股份/002536.SZ
2021-07-238.478.638.218.29-2.24%-1.68%-0.32%29,049,100244,951,000103%8.43-0.96%8.550.85%8.410.48%8.320.45%0.40%
南方轴承/002553.SZ
2021-07-2312.9014.4112.9014.066.92%2.13%14.15%33,881,800466,458,000186%13.775.11%13.353.42%12.943.28%12.323.05%1.66%
万安科技/002590.SZ
2021-07-237.697.887.627.781.04%-0.13%-1.02%7,710,40060,065,00092%7.791.45%7.720.59%7.70-0.88%7.86-0.25%0.15%
ST八菱/002592.SZ
2021-07-238.198.257.897.89-5.05%-1.20%-12.89%24,750,600197,667,000115%7.99-6.41%8.49-3.32%8.64-5.75%9.06-6.09%-0.41%
日上集团/002593.SZ
2021-07-233.823.823.743.77-1.31%-0.21%0.59%5,766,30021,786,000114%3.78-0.79%3.780.53%3.760.29%3.750.24%0.16%
比亚迪/002594.SZ
2021-07-23247.44262.00245.08258.683.90%0.57%6.09%46,056,30011,846,111,000108%257.214.29%247.323.74%240.273.18%243.820.43%-0.21%
世纪华通/002602.SZ
2021-07-236.116.115.955.97-2.13%-0.30%-1.45%30,295,800181,401,000102%5.99-1.95%6.07-0.67%6.08-0.16%6.06-0.17%-0.38%
光启技术/002625.SZ
2021-07-2321.0021.7420.7121.491.80%1.64%-2.22%36,128,400763,851,00083%21.14-0.79%21.55-1.54%21.83-1.17%21.98-0.01%0.45%
京威股份/002662.SZ
2021-07-233.713.813.703.740.54%-0.51%0.29%34,785,500130,771,000101%3.760.21%3.750.75%3.710.68%3.730.03%0.17%
长鹰信质/002664.SZ
2021-07-2317.3817.5116.5916.71-3.80%-1.86%2.21%11,555,000196,730,000120%17.03-0.58%16.881.37%16.641.45%16.350.41%0.31%
*ST猛狮/002684.SZ
2021-07-234.454.494.354.37-1.58%-0.75%-3.34%10,379,90045,703,00057%4.40-1.39%4.431.00%4.41-2.39%4.520.09%1.12%
浙江世宝/002703.SZ
2021-07-235.705.715.475.48-3.35%-1.24%-4.08%7,810,10043,339,000133%5.55-2.17%5.62-0.78%5.62-0.93%5.71-0.40%-0.18%
光洋股份/002708.SZ
2021-07-235.835.855.785.78-1.03%-0.34%-1.31%2,116,00012,273,00090%5.800.03%5.800.19%5.78-0.12%5.86-0.27%-0.25%
登云股份/002715.SZ
2021-07-2312.9813.0612.4912.61-2.70%-0.79%-5.71%856,50010,886,000129%12.71-1.98%12.86-0.89%12.90-1.10%13.37-0.92%-0.43%
跃岭股份/002725.SZ
2021-07-237.017.026.866.88-1.99%-0.52%-4.06%1,829,30012,652,00066%6.92-1.44%6.99-0.20%6.95-0.19%7.17-0.51%-0.44%
双林股份/300100.SZ
2021-07-2311.3511.7511.1011.20-2.10%-1.45%1.29%24,176,900274,775,000123%11.37-0.09%11.311.63%11.130.94%11.060.59%0.55%
派生科技/300176.SZ
2021-07-237.287.326.987.02-2.90%-1.46%-1.43%7,494,90053,392,000120%7.12-1.07%7.140.69%7.060.69%7.12-0.43%-0.03%
美晨生态/300237.SZ
2021-07-232.952.962.832.86-3.05%-0.59%-0.07%57,539,000165,527,00073%2.88-2.57%2.91-0.10%2.90-0.24%2.860.21%0.07%
精锻科技/300258.SZ
2021-07-2313.9414.8713.8014.593.92%0.41%8.52%14,912,000216,674,000152%14.534.50%13.914.10%13.583.59%13.440.72%-0.02%
云意电气/300304.SZ
2021-07-236.656.656.276.37-3.19%-0.62%5.67%55,006,600352,615,000146%6.41-0.14%6.332.03%6.211.85%6.031.45%0.96%
鹏翎股份/300375.SZ
2021-07-234.694.724.604.61-1.91%-1.05%0.39%10,494,00048,896,00084%4.66-0.92%4.690.95%4.630.41%4.590.26%0.40%
东风汽车/600006.SH
2021-07-238.429.188.338.814.88%0.62%9.93%172,455,3001,510,029,000175%8.764.38%8.373.28%8.213.17%8.011.96%0.66%
宇通客车/600066.SH
2021-07-2312.2812.2911.9612.01-1.64%-0.46%-2.37%11,865,800143,177,00084%12.07-0.83%12.110.11%12.09-0.12%12.30-0.64%-0.37%
上汽集团/600104.SH
2021-07-2320.4720.9720.4120.701.57%0.05%-1.19%42,952,900888,693,000104%20.691.12%20.580.43%20.530.06%20.95-0.67%-0.32%
福田汽车/600166.SH
2021-07-233.743.883.693.813.25%0.05%6.01%232,951,000886,988,000169%3.812.78%3.702.30%3.651.95%3.591.47%0.44%
亚星客车/600213.SH
2021-07-237.788.107.727.961.79%-0.01%6.60%9,989,00079,522,000129%7.962.78%7.763.20%7.562.83%7.470.77%0.18%
曙光股份/600303.SH
2021-07-233.813.873.793.840.52%0.16%0.34%10,845,90041,586,00087%3.83-0.47%3.840.60%3.800.48%3.83-0.08%-0.65%
中航电子/600372.SH
2021-07-2316.1916.7715.9716.471.42%0.75%1.99%19,910,600325,502,000122%16.350.75%16.35-0.12%16.370.49%16.150.37%0.23%
汉马科技/600375.SH
2021-07-2311.3811.5010.7310.95-3.35%-2.06%-8.93%37,148,600415,323,00067%11.18-0.47%11.250.60%11.30-1.52%12.02-0.90%-0.36%
江淮汽车/600418.SH
2021-07-2319.9821.5219.2121.5210.02%3.01%30.34%174,029,1003,635,575,00099%20.897.07%19.446.58%18.415.56%16.513.63%3.14%
航天晨光/600501.SH
2021-07-239.239.409.149.300.76%0.24%2.34%9,800,40090,928,000180%9.280.97%9.230.74%9.190.76%9.090.62%0.25%
贵航股份/600523.SH
2021-07-2313.8013.9313.4113.881.17%1.54%-0.17%4,591,40062,762,000150%13.67-0.81%13.75-0.56%13.78-0.61%13.90-0.26%-0.05%
迪马股份/600565.SH
2021-07-232.552.592.542.550.00%-0.62%0.71%11,744,00030,139,000127%2.570.94%2.550.67%2.530.52%2.530.16%-0.08%
金杯汽车/600609.SH
2021-07-235.075.105.005.03-0.79%-0.28%-0.08%6,739,50033,994,00079%5.04-1.29%5.090.77%5.020.42%5.030.08%-0.15%
金龙汽车/600686.SH
2021-07-237.367.457.227.250.00%-0.90%1.61%16,616,200121,572,000132%7.320.26%7.251.19%7.170.92%7.140.72%0.47%
文投控股/600715.SH
2021-07-233.803.843.623.63-3.46%-2.02%-1.33%34,621,300128,277,00083%3.71-1.25%3.71-0.24%3.720.22%3.680.25%0.89%
中航沈飞/600760.SH
2021-07-2369.8876.6868.3773.775.54%2.89%10.40%51,729,7003,708,775,000140%71.704.78%69.423.68%67.871.92%66.821.41%1.26%
内蒙一机/600967.SH
2021-07-2310.1410.229.9710.160.20%0.71%0.50%18,631,000187,941,000135%10.09-0.42%10.13-0.43%10.15-0.09%10.11-0.04%0.04%
赤峰黄金/600988.SH
2021-07-2315.0815.3314.9915.160.26%-0.13%-1.07%32,454,300492,623,000102%15.180.72%15.10-0.14%15.11-0.35%15.32-0.31%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
2021-07-2315.0115.3514.7514.78-1.47%-1.55%-2.64%52,793,400792,548,00071%15.01-0.74%14.921.55%14.680.59%15.18-0.49%0.83%
骆驼股份/601311.SH
2021-07-2313.0613.8313.0313.593.90%0.65%4.93%44,223,100597,117,000119%13.503.35%13.281.52%13.210.67%12.950.97%1.00%
长城汽车/601633.SH
2021-07-2350.0055.0049.8054.957.68%2.08%14.29%47,394,5002,551,174,000148%53.836.72%51.424.32%49.694.53%48.081.62%0.65%
力帆科技/601777.SH
2021-07-235.075.204.975.090.79%0.22%2.44%18,230,90092,591,000157%5.081.46%4.991.67%4.940.90%4.970.45%-0.33%
星宇股份/601799.SH
2021-07-23224.44229.45217.00219.08-2.63%-1.05%-1.11%2,019,700447,159,000129%221.40-1.32%221.861.55%218.320.65%221.550.31%0.09%
联明股份/603006.SH
2021-07-238.979.068.868.86-1.23%-1.19%-2.83%1,105,2009,910,00061%8.970.03%8.940.56%8.90-0.81%9.120.10%0.38%
北特科技/603009.SH
2021-07-236.356.476.316.39-0.16%0.05%0.60%5,583,10035,657,00080%6.39-0.50%6.420.00%6.410.11%6.350.43%0.64%
华懋科技/603306.SH
2021-07-2343.8044.8043.0044.110.48%0.53%0.05%7,897,900346,547,000114%43.883.97%42.99-0.25%43.46-0.68%44.090.30%1.47%