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
视觉中国/000681.SZ
2022-05-2312.6613.1812.4812.533.98%-1.49%2.70%37,625,900478,558,000181%12.725.88%12.322.23%12.251.59%12.200.94%0.31%
新洋丰/000902.SZ
2022-05-2316.1517.0016.1016.935.16%1.78%4.03%14,264,600237,274,000186%16.632.94%16.361.70%16.330.41%16.270.77%0.24%
七 匹 狼/002029.SZ
2022-05-235.285.375.285.360.94%0.37%2.11%3,154,70016,847,00081%5.341.00%5.280.44%5.260.25%5.250.19%-0.37%
美年健康/002044.SZ
2022-05-235.035.105.005.090.99%0.47%2.44%22,981,500116,429,00080%5.070.92%4.990.87%4.940.33%4.970.14%-0.08%
报 喜 鸟/002154.SZ
2022-05-233.893.923.853.87-0.51%-0.08%-3.27%11,767,50045,571,00059%3.870.03%3.85-2.06%3.94-0.71%4.00-0.05%0.24%
奥特佳/002239.SZ
2022-05-232.542.622.522.571.18%-0.08%3.01%67,678,500174,088,000132%2.570.55%2.590.54%2.560.75%2.500.81%1.10%
泰和新材/002254.SZ
2022-05-2314.1714.6514.1714.522.61%0.81%1.66%4,556,40065,628,00083%14.401.54%14.180.57%14.23-0.36%14.280.37%0.86%
美邦服饰/002269.SZ
2022-05-231.931.951.911.93-1.53%0.26%2.12%50,137,20096,495,00088%1.93-2.04%1.960.36%1.940.57%1.890.53%-0.04%
星期六/002291.SZ
2022-05-2315.3616.2015.1215.493.89%-0.80%7.41%25,584,800399,514,000126%15.625.63%15.051.45%14.882.07%14.421.10%1.08%
罗莱生活/002293.SZ
2022-05-2312.2012.2212.0012.01-1.23%-0.33%-0.42%2,546,20030,681,00078%12.05-0.67%12.09-0.51%12.100.21%12.06-0.11%-0.41%
富安娜/002327.SZ
2022-05-238.018.087.958.040.37%0.10%-0.64%2,791,60022,421,00058%8.030.85%7.940.04%7.96-0.16%8.090.06%0.18%
梦洁股份/002397.SZ
2022-05-233.703.733.653.66-1.61%-0.52%9.09%11,024,60040,559,00059%3.680.71%3.620.81%3.571.85%3.361.30%0.54%
凯撒文化/002425.SZ
2022-05-235.565.635.465.572.01%0.41%1.88%35,851,600198,868,000105%5.552.02%5.451.02%5.420.67%5.47-0.51%0.05%
雪松发展/002485.SZ
2022-05-232.963.002.902.96-2.95%0.71%8.94%6,212,10018,260,00087%2.94-3.23%2.981.22%2.902.37%2.720.70%-0.91%
嘉麟杰/002486.SZ
2022-05-233.253.383.143.16-1.86%-2.20%5.54%134,052,500433,151,000283%3.234.90%3.123.96%3.073.50%2.993.24%0.72%
华斯股份/002494.SZ
2022-05-234.024.084.004.081.75%0.72%4.29%4,015,50016,267,00071%4.050.95%4.010.83%3.970.48%3.910.49%-0.10%
搜于特/002503.SZ
2022-05-231.301.331.291.310.77%0.15%2.50%53,731,80070,261,00081%1.310.54%1.31-0.08%1.300.70%1.280.55%0.08%
森马服饰/002563.SZ
2022-05-235.635.685.595.670.35%0.44%-1.29%9,578,20054,072,00076%5.650.52%5.600.29%5.59-0.14%5.74-1.00%-1.10%
ST步森/002569.SZ
2022-05-236.616.696.526.57-0.30%-0.26%4.01%1,239,8008,166,00098%6.590.64%6.531.05%6.450.97%6.320.64%-0.46%
朗姿股份/002612.SZ
2022-05-2326.7727.3026.3526.770.00%0.24%4.14%11,156,200297,924,00056%26.71-0.84%26.59-0.97%26.900.79%25.710.78%1.02%
棒杰股份/002634.SZ
2022-05-234.604.804.594.753.04%0.64%4.86%5,907,00027,879,000132%4.722.28%4.642.11%4.581.15%4.530.44%-0.11%
*ST跨境/002640.SZ
2022-05-233.323.363.243.25-4.69%-1.13%2.91%59,370,600195,127,000201%3.29-1.97%3.290.89%3.251.03%3.161.54%0.54%
ST摩登/002656.SZ
2022-05-233.013.113.003.092.32%0.49%3.97%7,943,50024,430,000125%3.081.59%3.041.16%3.021.48%2.971.02%1.15%
乔治白/002687.SZ
2022-05-236.666.836.646.822.25%0.81%6.28%6,714,10045,418,00096%6.771.81%6.651.42%6.591.07%6.420.79%-0.47%
美盛文化/002699.SZ
2022-05-235.095.285.035.083.04%-1.01%-0.53%99,765,000511,975,00089%5.133.74%5.010.18%5.06-1.09%5.110.28%0.02%
探路者/300005.SZ
2022-05-2310.2010.409.339.44-7.45%-4.83%3.99%81,708,000810,484,000296%9.921.52%9.704.38%9.434.14%9.085.31%1.95%
退市金钰/600086.SH
2021-03-100.170.180.160.16-5.88%-4.19%-10.11%74,214,60012,400,000169%0.17-2.34%0.17-0.59%0.17-1.72%0.18-1.66%-1.06%
美尔雅/600107.SH
2022-05-235.425.785.425.664.62%0.69%9.69%10,231,80057,516,000148%5.624.77%5.413.82%5.292.70%5.161.56%-0.74%
雅戈尔/600177.SH
2022-05-237.177.177.057.09-0.42%-0.25%-1.69%11,915,40084,698,00072%7.11-0.34%7.090.01%7.12-0.59%7.21-0.25%0.34%
圆通速递/600233.SH
2022-05-2319.5520.5419.3619.51-0.20%-1.58%4.48%26,907,600533,392,000175%19.823.42%19.182.94%18.952.12%18.671.44%1.05%
ST时万/600241.SH
2022-05-237.257.367.087.17-0.14%-0.21%7.09%1,769,40012,714,00069%7.190.17%7.101.14%6.981.62%6.701.21%0.92%
开开实业/600272.SH
2022-05-239.149.419.149.332.30%0.33%0.34%7,289,50067,788,00076%9.302.22%9.160.58%9.15-0.34%9.300.42%0.92%
鄂尔多斯/600295.SH
2022-05-2327.2727.6926.7327.501.70%0.63%7.81%15,440,700421,952,000108%27.333.32%26.452.14%26.171.62%25.511.01%-0.46%
青海春天/600381.SH
2022-05-2313.3914.4613.1014.135.13%0.97%-1.13%30,717,200429,857,000114%13.993.64%13.70-0.52%13.96-0.50%14.29-0.32%-0.52%
红豆股份/600400.SH
2022-05-233.744.003.723.792.43%-1.69%3.75%53,927,400207,897,000188%3.863.38%3.802.04%3.751.71%3.651.61%1.32%
瑞贝卡/600439.SH
2022-05-232.802.822.782.810.36%0.29%1.59%7,853,50022,004,00065%2.80-0.04%2.790.11%2.780.18%2.770.15%-0.07%
上海三毛/600689.SH
2022-05-239.569.679.209.28-2.93%-1.16%-5.11%19,724,600185,202,00066%9.39-4.02%9.67-1.45%9.79-1.78%9.780.47%1.46%
长江传媒/600757.SH
2022-05-235.455.625.455.522.41%-0.23%2.72%21,458,600118,741,000189%5.532.98%5.451.68%5.421.21%5.370.77%0.46%
通策医疗/600763.SH
2022-05-23133.50134.56130.85132.730.33%0.15%2.24%3,419,600453,221,00063%132.541.82%129.461.51%128.160.84%129.830.35%0.33%
海欣股份/600851.SH
2022-05-236.786.876.756.871.03%0.88%1.34%1,126,5007,671,00062%6.810.15%6.79-0.72%6.81-0.02%6.780.00%0.47%
九牧王/601566.SH
2022-05-238.488.688.468.662.12%0.60%4.00%2,294,40019,750,000146%8.611.27%8.511.32%8.411.12%8.330.69%-0.18%
际华集团/601718.SH
2022-05-232.983.022.952.96-0.67%-0.60%0.58%77,900,200232,021,00081%2.98-0.34%2.980.03%2.960.34%2.94-0.20%0.46%
奥康国际/603001.SH
2022-05-237.337.447.327.360.00%-0.10%1.91%1,406,50010,362,00089%7.370.03%7.350.34%7.310.34%7.220.33%-0.12%
锦泓集团/603518.SH
2022-05-238.238.237.968.10-1.94%0.06%1.85%19,151,900155,036,000178%8.10-3.15%8.170.85%8.060.62%7.950.46%-0.45%
ST贵人/603555.SH
2022-05-233.713.823.603.762.17%1.16%9.94%40,692,800151,265,000186%3.722.23%3.612.76%3.542.52%3.422.30%1.75%