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
2022-05-2314.5215.4914.1315.155.43%2.46%4.58%17,152,400253,620,000135%14.792.62%14.53-0.62%14.78-0.51%14.490.67%2.31%
长安汽车/000625.SZ
2022-05-2313.4913.9713.3213.711.63%0.52%5.89%248,856,0003,394,024,00085%13.640.81%13.57-0.64%13.610.93%12.951.22%1.81%
漳州发展/000753.SZ
2022-05-234.914.914.914.9110.09%0.00%28.97%10,401,70051,073,00043%4.9110.09%4.3010.37%3.971.98%3.811.76%1.88%
一汽解放/000800.SZ
2022-05-238.488.708.368.561.54%0.53%5.31%14,462,700123,148,000126%8.521.70%8.381.13%8.301.07%8.130.88%0.24%
安凯客车/000868.SZ
2022-05-234.825.014.625.0110.11%3.09%23.67%58,018,900281,947,000193%4.8613.84%4.417.72%4.236.04%4.054.25%1.04%
中鼎股份/000887.SZ
2022-05-2314.3814.9614.2114.733.73%1.01%7.65%32,726,800477,256,000112%14.582.93%14.271.63%14.141.36%13.681.68%1.46%
中国铁物/000927.SZ
2022-05-232.862.922.852.911.39%0.66%3.49%43,687,200126,307,000101%2.891.23%2.850.99%2.830.68%2.810.57%0.02%
中国重汽/000951.SZ
2022-05-2312.0012.5111.8112.362.91%1.71%7.81%29,543,900359,009,000121%12.150.84%12.03-0.11%11.921.43%11.471.16%1.45%
中通客车/000957.SZ
2022-05-238.408.478.098.4710.00%0.81%20.19%130,746,6001,098,584,000585%8.409.12%8.1415.25%7.6124.78%7.0524.22%5.00%
海 利 得/002206.SZ
2022-05-235.776.055.735.983.82%1.86%9.79%31,173,000183,010,000183%5.872.87%5.663.04%5.582.58%5.451.97%1.16%
启明信息/002232.SZ
2022-05-2313.2313.9213.0013.744.81%1.96%7.99%20,184,400272,014,000156%13.483.63%13.122.11%12.981.70%12.721.52%0.93%
天润工业/002283.SZ
2022-05-236.136.266.076.252.29%1.17%6.38%9,313,40057,535,00090%6.181.38%6.080.56%6.040.94%5.881.08%0.95%
亚太股份/002284.SZ
2022-05-236.987.206.947.153.17%1.05%6.10%13,148,40093,041,000115%7.082.66%6.960.29%6.921.08%6.741.11%0.98%
新朋股份/002328.SZ
2022-05-235.545.665.525.611.26%0.29%2.06%29,964,900167,616,00077%5.591.78%5.520.05%5.57-0.23%5.500.59%0.69%
兴民智通/002355.SZ
2022-05-234.944.944.384.46-1.98%-2.53%4.79%33,073,800151,355,000449%4.583.74%4.487.40%4.397.02%4.266.08%1.15%
隆基机械/002363.SZ
2022-05-236.196.605.916.6010.00%4.22%12.47%25,917,600164,139,000266%6.335.03%6.153.55%6.022.98%5.873.09%0.99%
远东传动/002406.SZ
2022-05-234.805.254.775.066.08%-0.51%5.75%22,118,600112,489,000381%5.096.89%5.006.14%4.935.48%4.794.00%0.43%
万里扬/002434.SZ
2022-05-237.197.637.157.535.61%1.98%6.64%35,819,500264,495,000193%7.383.49%7.251.84%7.191.68%7.061.34%0.79%
中原内配/002448.SZ
2022-05-236.476.636.466.581.70%0.41%4.15%11,496,10075,333,00093%6.551.41%6.451.22%6.381.11%6.320.22%0.01%
松芝股份/002454.SZ
2022-05-235.886.055.786.012.91%1.66%7.38%10,281,70060,790,000138%5.911.77%5.831.30%5.761.46%5.601.34%0.60%
双环传动/002472.SZ
2022-05-2324.0025.0023.6124.150.96%0.45%3.49%7,062,900169,806,00066%24.040.51%23.84-0.18%23.910.10%23.341.20%2.24%
金固股份/002488.SZ
2022-05-235.996.115.886.103.21%1.82%9.57%14,198,00085,066,000100%5.991.65%5.901.48%5.811.40%5.571.37%0.60%
飞龙股份/002536.SZ
2022-05-235.876.295.816.299.97%1.37%14.09%9,066,60056,260,000177%6.219.57%5.854.93%5.723.81%5.512.97%0.85%
南方轴承/002553.SZ
2022-05-238.358.648.288.572.88%1.17%7.17%3,255,80027,579,000125%8.472.09%8.331.51%8.201.37%8.001.07%0.43%
万安科技/002590.SZ
2022-05-237.337.497.287.421.50%0.49%4.85%10,375,70076,612,000109%7.381.29%7.24-0.12%7.230.82%7.080.74%0.84%
ST八菱/002592.SZ
2022-05-234.965.194.855.061.61%1.48%8.63%9,114,30045,445,000148%4.990.22%4.921.90%4.822.01%4.661.75%0.40%
日上集团/002593.SZ
2022-05-233.443.463.353.410.29%0.32%-3.94%35,717,800121,410,00077%3.40-1.76%3.46-3.29%3.620.25%3.55-0.20%1.53%
比亚迪/002594.SZ
2022-05-23292.70298.00287.81295.202.61%0.65%10.56%25,558,9007,496,179,000108%293.292.24%287.901.50%284.701.83%267.021.92%1.25%
世纪华通/002602.SZ
2022-05-234.694.754.644.701.51%0.15%2.37%60,412,300283,491,000123%4.691.91%4.620.83%4.590.64%4.590.35%-0.22%
光启技术/002625.SZ
2022-05-2315.1815.4515.0215.401.52%1.06%3.84%16,933,600258,039,00077%15.240.36%15.120.35%15.030.52%14.830.43%1.06%
京威股份/002662.SZ
2022-05-233.373.413.343.400.89%0.59%4.68%12,072,60040,809,00076%3.381.32%3.340.60%3.320.70%3.250.68%0.78%
长鹰信质/002664.SZ
2022-05-2312.5012.8012.4112.772.16%1.24%6.56%4,288,90054,102,000105%12.611.99%12.350.82%12.251.04%11.980.95%0.79%
*ST猛狮/002684.SZ
2022-04-292.262.362.262.26-5.04%-0.22%-15.48%10,637,10024,088,00085%2.27-4.87%2.31-11.96%2.66-4.56%2.67-1.91%-2.30%
浙江世宝/002703.SZ
2022-05-235.115.154.965.09-0.39%0.81%7.38%10,548,30053,262,000173%5.051.14%4.972.12%4.871.82%4.741.54%0.80%
光洋股份/002708.SZ
2022-05-235.475.745.445.749.96%1.36%9.00%8,684,40049,180,000140%5.667.81%5.461.24%5.401.58%5.271.80%1.73%
登云股份/002715.SZ
2022-05-2312.8912.9812.4212.52-2.49%-1.08%-3.32%6,024,80076,256,000114%12.660.22%12.640.63%13.07-0.77%12.950.14%2.80%
跃岭股份/002725.SZ
2022-05-2312.3012.8211.4311.46-5.13%-4.63%6.61%71,629,900860,700,000187%12.025.43%11.494.38%11.194.01%10.752.98%1.33%
双林股份/300100.SZ
2022-05-238.949.428.949.375.28%0.94%-1.73%22,855,100212,171,00092%9.283.00%9.12-0.04%9.47-2.35%9.540.15%0.81%
派生科技/300176.SZ
2022-05-234.884.934.804.911.03%0.95%2.48%4,229,10020,569,000136%4.86-0.33%4.89-0.67%4.880.29%4.790.69%0.76%
美晨生态/300237.SZ
2022-05-232.342.392.342.380.85%0.72%1.80%41,202,00097,350,00055%2.36-0.38%2.360.38%2.340.13%2.340.78%0.82%
精锻科技/300258.SZ
2022-05-239.719.999.659.871.75%0.60%4.67%7,929,80077,802,000107%9.810.47%9.870.04%9.790.84%9.430.95%1.31%
云意电气/300304.SZ
2022-05-234.794.944.764.912.51%1.32%6.51%10,083,30048,861,000122%4.851.87%4.781.23%4.721.14%4.610.99%0.45%
鹏翎股份/300375.SZ
2022-05-234.104.174.064.111.48%0.24%5.79%11,740,00048,130,000115%4.101.24%4.041.36%3.991.09%3.890.91%0.73%
东风汽车/600006.SH
2022-05-235.335.895.315.767.66%2.36%10.58%69,433,700390,723,000227%5.635.57%5.453.59%5.352.96%5.212.48%1.21%
宇通客车/600066.SH
2022-05-238.608.848.378.682.60%1.08%6.80%57,930,200497,451,000206%8.592.37%8.432.21%8.321.95%8.131.74%0.90%
上汽集团/600104.SH
2022-05-2316.9017.1816.6517.142.02%1.01%4.85%48,911,400829,944,000106%16.971.30%16.721.00%16.620.98%16.350.54%0.31%
福田汽车/600166.SH
2022-05-232.562.692.542.632.33%0.57%6.39%146,825,400383,878,000143%2.622.07%2.571.90%2.541.60%2.471.23%1.11%
亚星客车/600213.SH
2022-05-237.688.707.588.709.99%5.31%17.89%30,321,400250,496,000271%8.267.15%7.865.60%7.665.16%7.384.46%1.29%
ST 曙光/600303.SH
2022-05-233.733.823.573.710.27%0.30%2.86%24,097,20089,128,00098%3.701.57%3.594.42%3.441.81%3.610.25%-2.30%
中航电子/600372.SH
2022-05-2319.3019.4118.6619.35-0.31%1.62%2.07%13,672,300260,340,00094%19.04-1.26%19.24-1.22%19.32-0.04%18.960.54%1.38%
汉马科技/600375.SH
2022-05-237.357.687.307.582.43%1.08%5.18%11,704,70087,778,000165%7.501.94%7.381.51%7.311.32%7.211.08%0.35%
江淮汽车/600418.SH
2022-05-2310.6811.7910.4611.799.98%6.31%24.09%194,205,0002,153,782,000160%11.095.03%10.425.75%9.964.54%9.503.06%1.92%
航天晨光/600501.SH
2022-05-2310.4510.6710.4110.560.76%0.26%2.13%5,095,50053,671,00070%10.530.32%10.51-0.23%10.52-0.45%10.341.14%1.32%
贵航股份/600523.SH
2022-05-2321.1421.2620.6621.18-0.09%1.05%8.09%4,995,400104,699,00094%20.96-0.88%20.871.25%20.481.28%19.591.28%0.92%
迪马股份/600565.SH
2022-05-232.352.362.312.35-0.84%0.73%-2.16%54,282,000126,630,00059%2.33-1.10%2.35-0.55%2.45-0.65%2.400.38%0.50%
金杯汽车/600609.SH
2022-05-235.615.945.615.823.37%0.41%5.76%23,261,900134,816,000160%5.803.67%5.641.17%5.611.23%5.501.23%1.35%
金龙汽车/600686.SH
2022-05-236.146.566.016.404.23%2.42%9.42%44,051,000275,290,000192%6.252.95%6.112.48%5.982.26%5.851.81%1.64%
文投控股/600715.SH
2022-05-232.202.392.202.3910.14%2.71%11.11%23,676,70055,099,000102%2.337.48%2.221.51%2.201.71%2.151.13%0.35%
中航沈飞/600760.SH
2022-05-2355.0055.4853.7955.30-0.05%1.55%0.58%10,394,000566,027,00096%54.46-1.29%54.57-0.24%54.66-0.24%54.980.11%0.97%
内蒙一机/600967.SH
2022-05-238.948.988.858.92-0.67%0.34%0.59%11,424,000101,558,000109%8.89-0.69%8.90-0.22%8.910.07%8.870.14%0.38%
赤峰黄金/600988.SH
2022-05-2315.6116.4215.4516.143.20%0.88%4.51%69,631,7001,114,055,000128%16.003.15%15.602.32%15.471.36%15.440.23%-1.22%
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
2022-05-2313.3214.1113.3213.984.48%1.04%6.05%71,328,700986,870,000140%13.842.73%13.601.27%13.571.11%13.181.22%1.28%
骆驼股份/601311.SH
2022-05-239.399.399.159.27-0.96%0.36%4.66%18,588,300171,695,000129%9.24-0.32%9.180.91%9.061.01%8.861.00%0.64%
长城汽车/601633.SH
2022-05-2334.3935.6233.1634.01-1.51%-0.45%10.12%103,348,8003,530,853,000127%34.16-2.19%34.230.81%33.472.81%30.891.90%2.71%
力帆科技/601777.SH
2022-05-234.504.584.434.551.11%0.84%5.01%27,194,000122,698,000104%4.510.22%4.520.16%4.470.93%4.331.05%1.26%
星宇股份/601799.SH
2022-05-23133.49136.32129.67136.001.36%2.30%3.16%1,496,100198,886,00090%132.940.76%132.79-0.91%133.750.28%131.840.25%1.16%
联明股份/603006.SH
2022-05-238.709.008.638.974.06%1.55%9.11%4,073,40035,981,00077%8.833.08%8.641.31%8.511.52%8.220.98%-0.95%
北特科技/603009.SH
2022-05-236.266.426.206.382.08%1.19%6.26%6,813,80042,964,000100%6.310.69%6.270.50%6.220.98%6.000.99%0.26%
华懋科技/603306.SH
2022-05-2326.7627.3426.3027.171.87%1.41%2.12%4,002,000107,221,000207%26.790.71%26.630.27%26.680.18%26.610.46%0.39%