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
2023-01-1114.3414.5614.3014.40-0.35%-0.31%3.23%4,614,70066,658,000102%14.450.38%14.380.49%14.310.54%13.950.48%-0.06%
长安汽车/000625.SZ
2023-01-1113.1013.2813.0013.06-2.25%-0.45%3.40%223,105,7002,926,835,000127%13.121.00%12.941.06%12.811.02%12.630.32%-0.48%
漳州发展/000753.SZ
2023-01-114.194.294.144.231.44%0.05%2.50%11,824,50049,995,000130%4.231.25%4.210.57%4.200.38%4.130.51%-0.15%
一汽解放/000800.SZ
2023-01-117.937.957.817.82-2.13%-0.67%-0.26%9,273,40073,014,00097%7.87-0.74%7.900.09%7.890.05%7.840.03%-0.41%
安凯客车/000868.SZ
2023-01-117.097.126.916.91-4.43%-1.27%0.09%65,536,100458,700,00066%7.00-1.30%7.060.26%7.030.16%6.900.39%0.24%
中鼎股份/000887.SZ
2023-01-1115.3415.7215.1215.36-0.65%-0.48%2.26%19,894,200307,041,000101%15.430.71%15.390.10%15.280.96%15.020.17%0.10%
中国铁物/000927.SZ
2023-01-112.862.862.802.81-1.75%-0.74%-1.40%16,558,10046,875,00077%2.83-1.26%2.87-0.21%2.87-0.17%2.85-0.07%-0.26%
中国重汽/000951.SZ
2023-01-1115.8316.0815.5715.78-0.25%-0.55%3.02%8,646,300137,189,00067%15.871.08%15.82-0.07%15.820.66%15.320.40%0.01%
中通客车/000957.SZ
2023-01-1112.5612.5612.2812.30-2.69%-0.71%-0.65%25,989,900321,969,00091%12.39-1.10%12.49-0.02%12.460.08%12.38-0.17%-0.57%
海 利 得/002206.SZ
2023-01-116.226.306.156.17-1.44%-0.56%-0.82%7,961,60049,402,00091%6.21-1.04%6.28-1.43%6.320.16%6.220.13%0.05%
启明信息/002232.SZ
2023-01-1113.8813.9513.3913.41-1.61%-1.46%0.04%10,055,700136,844,000133%13.610.24%13.60-0.46%13.690.38%13.410.56%0.29%
天润工业/002283.SZ
2023-01-115.055.064.954.97-1.39%-0.50%1.14%6,754,00033,734,000103%5.00-0.48%5.000.36%4.970.40%4.910.08%-0.43%
亚太股份/002284.SZ
2023-01-117.767.777.557.57-1.94%-0.79%0.72%8,254,60062,982,00081%7.63-0.64%7.70-0.10%7.640.50%7.520.28%0.22%
新朋股份/002328.SZ
2023-01-115.335.345.235.24-1.50%-0.85%1.61%5,661,00029,919,00082%5.290.17%5.290.51%5.250.52%5.160.27%-0.16%
兴民智通/002355.SZ
2023-01-114.604.634.404.43-1.99%-2.03%0.14%27,874,600126,052,000195%4.52-1.63%4.540.22%4.510.45%4.420.71%0.10%
隆基机械/002363.SZ
2023-01-117.307.327.167.16-0.69%-0.94%-0.32%12,516,80090,468,00098%7.23-1.70%7.36-0.01%7.320.11%7.180.35%0.55%
远东传动/002406.SZ
2023-01-114.974.994.844.87-0.81%-0.81%0.91%2,831,60013,904,000116%4.910.20%4.910.16%4.900.35%4.830.29%-0.05%
万里扬/002434.SZ
2023-01-118.748.868.638.730.11%0.09%2.85%12,719,300110,937,00072%8.720.45%8.77-0.18%8.700.83%8.490.63%0.78%
中原内配/002448.SZ
2023-01-115.585.595.505.51-1.25%-0.61%0.46%4,165,20023,091,000115%5.54-0.14%5.560.04%5.540.20%5.490.22%-0.14%
松芝股份/002454.SZ
2023-01-117.458.207.407.754.03%-1.24%3.76%44,779,300351,369,000395%7.855.97%7.724.45%7.613.82%7.473.23%0.23%
双环传动/002472.SZ
2023-01-1127.4027.6126.8526.92-1.61%-0.87%2.49%9,306,300252,721,00056%27.160.22%27.390.27%27.060.64%26.270.32%0.29%
金固股份/002488.SZ
2023-01-116.346.386.266.28-0.48%-0.49%1.09%7,800,60049,230,000121%6.310.40%6.310.19%6.290.42%6.210.24%-0.03%
飞龙股份/002536.SZ
2023-01-117.918.027.827.88-0.38%-0.72%2.24%5,859,00046,504,000102%7.941.01%7.880.41%7.840.68%7.710.43%0.04%
南方轴承/002553.SZ
2023-01-1112.0912.2211.9111.92-1.65%-1.24%1.05%7,062,00085,236,00088%12.070.21%12.06-0.08%12.050.64%11.800.36%-0.25%
万安科技/002590.SZ
2023-01-118.838.868.608.62-2.82%-0.99%1.69%7,620,50066,346,000144%8.71-0.98%8.720.50%8.640.69%8.480.59%0.29%
ST八菱/002592.SZ
2023-01-115.395.415.345.35-0.74%-0.39%-1.92%2,182,70011,723,00062%5.37-0.56%5.44-1.56%5.50-0.33%5.46-0.35%-0.71%
日上集团/002593.SZ
2023-01-113.773.933.763.934.24%1.58%4.69%33,414,700129,273,000281%3.872.41%3.851.24%3.831.32%3.751.27%0.18%
比亚迪/002594.SZ
2023-01-11264.90271.00261.41268.990.90%0.68%2.73%12,836,4003,429,409,000117%267.161.47%264.83-0.17%265.470.43%261.850.25%-0.05%
世纪华通/002602.SZ
2023-01-113.973.973.803.81-3.30%-1.19%-0.63%55,296,500213,241,000108%3.86-1.81%3.89-0.13%3.890.28%3.830.13%-0.13%
光启技术/002625.SZ
2023-01-1117.3817.6817.1917.24-0.35%-1.20%-0.37%11,523,600201,090,000128%17.450.62%17.45-0.48%17.530.06%17.300.38%0.23%
京威股份/002662.SZ
2023-01-113.543.603.463.49-0.29%-1.05%2.32%25,366,70089,459,000193%3.531.64%3.501.10%3.471.20%3.410.77%0.05%
长鹰信质/002664.SZ
2023-01-1114.9915.4814.3814.67-0.88%0.27%4.35%8,876,100129,867,000249%14.630.86%14.491.62%14.301.48%14.061.54%0.24%
*ST猛狮/002684.SZ
2022-06-240.620.690.600.699.52%4.07%3.92%26,661,70017,669,000233%0.664.74%0.66-0.30%0.660.46%0.660.61%-3.88%
浙江世宝/002703.SZ
2023-01-119.609.689.409.40-3.39%-1.17%-1.49%20,447,500194,467,00070%9.51-0.93%9.61-1.14%9.710.12%9.54-0.27%-0.84%
光洋股份/002708.SZ
2023-01-116.326.406.106.11-2.55%-1.99%2.35%5,395,50033,634,00094%6.230.27%6.210.83%6.120.79%5.970.47%-0.20%
登云股份/002715.SZ
2023-01-1118.8718.8718.3518.44-2.38%-0.72%-1.86%495,7009,207,000109%18.57-1.27%18.82-0.67%18.88-0.26%18.79-0.44%-0.47%
跃岭股份/002725.SZ
2023-01-118.438.468.338.36-0.48%-0.54%1.42%2,736,60023,002,000109%8.410.49%8.390.36%8.350.39%8.240.28%-0.37%
双林股份/300100.SZ
2023-01-117.908.007.807.80-2.01%-1.22%1.33%4,402,50034,763,00097%7.900.50%7.860.22%7.810.48%7.700.39%0.06%
派生科技/300176.SZ
2023-01-116.006.235.986.101.84%-0.44%0.88%5,096,70031,229,000194%6.132.32%6.080.75%6.070.51%6.05-0.10%0.07%
美晨生态/300237.SZ
2023-01-112.232.252.192.21-0.45%-0.45%-2.26%12,720,90028,243,00072%2.22-0.49%2.23-1.06%2.26-0.79%2.260.00%0.07%
精锻科技/300258.SZ
2023-01-1112.3512.4412.1512.18-1.06%-0.74%3.11%3,048,10037,404,00081%12.270.18%12.240.97%12.051.13%11.810.43%-0.06%
云意电气/300304.SZ
2023-01-114.454.454.354.37-1.13%-0.70%0.32%3,394,10014,936,00082%4.40-0.30%4.42-0.05%4.410.21%4.360.18%-0.09%
鹏翎股份/300375.SZ
2023-01-113.673.713.623.64-1.36%-0.90%0.11%4,512,70016,575,00093%3.67-0.19%3.68-0.08%3.680.16%3.640.11%-0.13%
东风汽车/600006.SH
2023-01-115.885.895.745.76-2.70%-0.59%0.95%19,416,300112,497,000112%5.79-0.46%5.790.38%5.760.31%5.710.12%-0.53%
宇通客车/600066.SH
2023-01-117.988.017.867.86-1.87%-0.67%0.13%16,053,000127,031,00068%7.91-0.83%7.98-0.26%7.960.30%7.850.19%0.17%
上汽集团/600104.SH
2023-01-1114.4814.5214.4114.43-0.41%-0.26%-0.19%15,195,800219,845,00093%14.470.16%14.47-0.05%14.480.06%14.46-0.10%-0.33%
福田汽车/600166.SH
2023-01-113.053.072.993.02-1.95%-0.36%2.93%73,885,800223,921,000100%3.03-0.33%3.030.33%3.010.91%2.930.65%0.57%
亚星客车/600213.SH
2023-01-1112.2912.2911.7011.70-5.11%-1.57%-2.97%22,252,600264,517,00057%11.89-3.02%12.20-1.38%12.38-0.30%12.060.01%0.42%
ST 曙光/600303.SH
2023-01-116.376.496.316.34-0.16%-0.84%4.53%18,917,100120,950,00069%6.390.88%6.340.68%6.270.64%6.071.40%-0.10%
中航电子/600372.SH
2023-01-1116.0316.1715.9216.090.25%0.27%-0.30%7,368,900118,245,00085%16.05-0.18%16.15-0.97%16.28-0.33%16.140.07%-0.37%
汉马科技/600375.SH
2023-01-116.736.736.506.52-2.83%-1.26%0.22%4,990,50032,950,00080%6.60-0.54%6.63-0.02%6.590.46%6.51-0.09%-0.58%
江淮汽车/600418.SH
2023-01-1115.1215.1814.5814.63-5.12%-1.27%3.64%112,685,4001,669,762,000114%14.82-1.86%14.801.57%14.461.23%14.120.89%0.28%
航天晨光/600501.SH
2023-01-1111.0811.0910.7310.74-2.10%-1.11%-3.02%3,749,60040,723,000115%10.86-1.04%10.98-1.02%11.06-0.71%11.07-0.14%-0.36%
贵航股份/600523.SH
2023-01-1120.0020.0219.4919.52-2.50%-0.80%-1.29%2,925,40057,564,00093%19.68-1.65%19.91-0.81%19.99-0.58%19.780.07%0.41%
迪马股份/600565.SH
2023-01-112.112.132.092.10-0.47%-0.52%-2.87%23,977,20050,619,00092%2.11-0.10%2.12-1.16%2.15-1.06%2.16-0.32%-0.45%
金杯汽车/600609.SH
2023-01-114.384.404.314.31-1.60%-0.94%0.58%3,662,30015,935,00074%4.35-0.41%4.370.23%4.350.18%4.290.23%-0.06%
金龙汽车/600686.SH
2023-01-116.186.196.026.03-2.74%-0.92%-0.36%10,820,00065,849,00076%6.09-0.83%6.16-0.08%6.140.16%6.050.07%-0.06%
文投控股/600715.SH
2023-01-112.312.332.252.27-2.58%-0.74%-4.50%24,591,70056,241,00069%2.29-1.12%2.31-0.99%2.35-1.67%2.38-0.13%0.13%
中航沈飞/600760.SH
2023-01-1157.5158.5057.2757.65-0.05%-0.24%-2.12%7,168,500414,275,00077%57.790.18%58.17-0.79%58.73-0.52%58.90-0.16%0.08%
内蒙一机/600967.SH
2023-01-118.298.418.248.26-0.12%-0.46%-1.16%8,356,20069,338,000124%8.30-0.12%8.34-0.68%8.38-0.36%8.36-0.02%0.05%
赤峰黄金/600988.SH
2023-01-1119.8020.1719.4419.49-1.37%-0.94%1.79%26,816,200527,593,00086%19.670.32%19.660.79%19.510.45%19.150.42%0.38%
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
2023-01-1111.3611.3811.1911.19-2.36%-0.75%-0.02%36,629,000412,960,00088%11.27-0.64%11.310.09%11.280.29%11.190.01%-0.37%
骆驼股份/601311.SH
2023-01-118.468.498.348.35-1.30%-0.81%0.05%6,723,50056,600,00087%8.42-0.34%8.45-0.17%8.430.35%8.350.07%-0.09%
长城汽车/601633.SH
2023-01-1129.7030.2429.5129.63-2.02%-0.68%0.74%24,448,100729,380,000121%29.830.25%29.680.38%29.560.68%29.410.04%-0.27%
力帆科技/601777.SH
2023-01-114.124.144.054.06-1.93%-0.66%1.32%8,714,90035,617,00083%4.09-0.20%4.080.42%4.060.25%4.010.20%-0.09%
星宇股份/601799.SH
2023-01-11135.00135.97133.99134.70-0.84%-0.13%2.32%1,014,100136,782,00070%134.880.49%135.240.61%133.860.44%131.650.14%0.01%
联明股份/603006.SH
2023-01-119.419.499.279.33-0.96%-0.35%2.54%1,073,00010,046,00090%9.360.10%9.340.38%9.280.65%9.100.40%0.07%
北特科技/603009.SH
2023-01-116.186.236.116.15-0.49%-0.44%0.57%2,407,80014,872,000103%6.18-0.18%6.20-0.21%6.200.11%6.120.08%-0.12%
华懋科技/603306.SH
2023-01-1139.4440.3337.9137.93-3.76%-3.17%-0.77%4,055,600158,869,000127%39.170.09%38.901.15%38.490.38%38.230.21%-0.30%