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
2022-09-3010.0510.149.909.90-1.20%-0.69%-6.73%8,754,50087,276,000107%9.97-1.29%10.16-1.72%10.32-1.53%10.61-1.66%-1.21%
新洋丰/000902.SZ
2022-09-3013.0613.2712.9512.98-0.54%-0.68%-4.37%7,265,80094,956,00072%13.07-0.08%13.04-0.47%13.17-1.15%13.57-0.62%-1.05%
七 匹 狼/002029.SZ
2022-09-305.365.385.195.20-2.80%-1.27%-6.79%6,724,80035,417,00059%5.27-4.13%5.51-0.54%5.49-0.96%5.58-0.36%-0.11%
美年健康/002044.SZ
2022-09-304.174.334.154.272.89%0.19%0.73%49,866,600212,534,000188%4.260.90%4.251.48%4.200.26%4.24-0.75%-0.87%
报 喜 鸟/002154.SZ
2022-09-303.653.663.573.58-1.92%-0.53%-4.41%8,665,70031,188,00057%3.60-2.07%3.67-0.11%3.64-0.49%3.75-0.61%-0.35%
奥特佳/002239.SZ
2022-09-302.492.582.462.542.01%0.51%-2.53%32,919,70083,195,000135%2.530.72%2.53-0.94%2.56-0.85%2.61-0.50%-0.72%
泰和新材/002254.SZ
2022-09-3017.0117.0416.2116.32-4.45%-0.88%-7.03%11,250,100185,230,000122%16.47-4.79%16.99-2.71%17.25-2.92%17.55-0.89%-0.28%
美邦服饰/002269.SZ
2022-09-301.902.001.851.901.06%-0.89%-0.94%148,973,800285,540,000100%1.92-1.54%1.931.63%1.890.11%1.92-2.24%-0.10%
星期六/002291.SZ
2022-09-3013.8814.1013.6113.84-0.65%-0.06%-7.90%7,041,70097,523,00058%13.85-1.69%14.21-1.78%14.41-1.56%15.03-0.57%-0.59%
罗莱生活/002293.SZ
2022-09-3010.1910.3010.0010.210.29%0.46%-0.80%1,928,10019,596,00069%10.16-2.00%10.44-0.51%10.420.03%10.290.01%0.01%
富安娜/002327.SZ
2022-09-306.987.036.856.91-1.29%-0.06%-0.32%3,530,00024,407,000116%6.91-2.43%7.04-0.40%7.01-0.17%6.930.16%-0.09%
梦洁股份/002397.SZ
2022-09-304.904.994.824.86-2.41%-0.57%-6.65%9,752,30047,665,00069%4.89-2.84%5.10-2.86%5.19-0.69%5.21-0.61%-0.55%
凯撒文化/002425.SZ
2022-09-304.544.554.464.48-0.44%-0.58%-6.39%8,284,00037,329,00064%4.51-1.16%4.58-1.27%4.64-1.28%4.79-1.14%-1.05%
雪松发展/002485.SZ
2022-09-303.213.263.213.250.62%0.43%-0.34%681,3002,205,00054%3.24-0.68%3.25-0.09%3.24-0.09%3.26-0.21%-0.09%
嘉麟杰/002486.SZ
2022-09-303.313.483.253.371.20%0.30%4.04%68,727,600230,954,000178%3.360.72%3.341.62%3.281.11%3.240.87%-0.46%
华斯股份/002494.SZ
2022-09-304.174.214.084.13-0.96%-0.15%-3.48%3,133,00012,957,00072%4.14-1.45%4.22-0.45%4.21-0.71%4.28-0.72%-0.96%
搜于特/002503.SZ
2022-09-301.221.221.201.20-2.44%-0.74%-2.99%24,914,40030,126,00056%1.21-0.74%1.22-0.16%1.22-0.49%1.24-1.36%-0.60%
森马服饰/002563.SZ
2022-09-304.764.824.724.780.42%0.08%-1.87%4,467,80021,336,00066%4.78-0.71%4.820.17%4.79-0.31%4.87-0.94%-0.65%
ST步森/002569.SZ
2022-09-306.696.696.456.51-2.69%-0.03%-4.39%1,237,6008,059,000209%6.51-4.63%6.65-2.94%6.71-2.24%6.81-1.63%-0.52%
朗姿股份/002612.SZ
2022-09-3021.7022.1221.3421.52-0.23%-0.66%-2.73%5,581,100120,908,00055%21.66-0.72%21.89-0.49%21.860.27%22.13-0.87%-1.20%
棒杰股份/002634.SZ
2022-09-305.976.705.976.694.69%3.61%10.83%45,374,900292,973,000198%6.46-0.88%6.442.16%6.232.77%6.041.98%0.53%
*ST跨境/002640.SZ
2022-09-303.663.663.103.12-6.31%-8.45%-9.30%135,472,500461,653,000349%3.410.29%3.41-0.73%3.44-1.94%3.44-0.38%0.25%
ST摩登/002656.SZ
2022-09-302.852.922.792.81-2.43%-1.02%-13.86%24,418,50069,319,00053%2.840.07%2.86-1.89%2.93-1.81%3.26-3.23%-0.02%
乔治白/002687.SZ
2022-09-304.264.344.234.26-0.47%-0.37%-2.76%2,421,60010,354,00057%4.28-1.18%4.33-0.23%4.32-0.44%4.38-0.52%-0.70%
美盛文化/002699.SZ
2022-09-302.892.982.892.930.34%-0.10%-5.12%23,868,30070,009,00067%2.93-1.15%2.97-0.93%3.00-1.25%3.09-1.15%-0.99%
探路者/300005.SZ
2022-09-307.247.307.067.300.00%1.80%-2.63%7,493,80053,737,000105%7.17-1.82%7.29-0.59%7.31-1.03%7.50-0.99%-0.92%
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
2022-09-306.957.076.756.75-3.57%-1.73%-14.74%11,122,20076,397,00039%6.87-3.80%7.22-3.86%7.47-2.68%7.92-2.72%-0.49%
雅戈尔/600177.SH
2022-09-306.306.366.296.320.32%-0.05%-0.99%8,268,50052,278,00067%6.32-0.25%6.35-0.24%6.36-0.45%6.38-0.14%-0.08%
圆通速递/600233.SH
2022-09-3021.1821.3620.6520.75-2.90%-0.78%-0.98%14,071,600294,286,00085%20.91-1.87%21.220.16%20.990.33%20.96-0.30%0.12%
ST时万/600241.SH
2022-09-307.487.547.347.42-1.33%-0.27%-2.60%741,5005,517,00076%7.44-1.78%7.53-0.99%7.59-0.78%7.62-0.55%-0.73%
开开实业/600272.SH
2022-09-308.809.238.638.921.48%-0.40%-9.34%9,466,20084,777,00075%8.960.48%8.98-0.85%9.07-2.77%9.84-2.49%-1.03%
鄂尔多斯/600295.SH
2022-09-3015.0815.3915.0815.170.00%-0.49%-7.56%7,076,800107,881,00057%15.240.26%15.19-1.24%15.63-1.80%16.41-1.19%-1.07%
青海春天/600381.SH
2022-09-309.8810.199.819.990.91%-0.22%-5.45%8,951,50089,623,00078%10.01-0.95%10.26-1.99%10.33-0.51%10.57-1.25%-0.87%
红豆股份/600400.SH
2022-09-304.975.104.884.93-1.60%-0.80%-6.31%13,962,20069,393,00064%4.97-1.74%5.06-0.69%5.07-0.51%5.26-0.25%-0.70%
瑞贝卡/600439.SH
2022-09-302.582.632.582.59-0.38%-0.23%-2.67%6,670,00017,314,00054%2.60-1.18%2.640.11%2.63-0.46%2.66-0.82%-0.51%
上海三毛/600689.SH
2022-09-307.908.017.657.83-2.00%0.13%-9.05%4,495,10035,153,00061%7.82-3.46%8.13-1.60%8.18-2.18%8.61-2.04%-0.68%
长江传媒/600757.SH
2022-09-305.405.465.375.39-0.37%-0.42%-3.32%6,640,80035,947,00072%5.41-0.62%5.46-0.66%5.48-0.78%5.58-0.57%-0.62%
通策医疗/600763.SH
2022-09-30128.57130.57126.00128.00-0.57%-0.60%2.84%5,816,400748,963,00093%128.77-0.92%129.141.95%125.920.95%124.47-0.19%-0.10%
海欣股份/600851.SH
2022-09-306.456.566.456.490.46%-0.17%-1.31%1,523,6009,905,00068%6.50-0.12%6.510.15%6.48-0.05%6.58-1.76%-1.41%
九牧王/601566.SH
2022-09-307.147.207.057.09-0.84%-0.35%-3.22%769,2005,473,00060%7.12-1.56%7.26-0.33%7.23-0.54%7.33-0.92%-0.62%
际华集团/601718.SH
2022-09-302.922.942.882.910.00%-0.14%-1.82%24,673,40071,890,00075%2.91-0.72%2.94-0.17%2.94-0.61%2.96-0.57%-0.63%
奥康国际/603001.SH
2022-09-306.526.596.456.45-1.07%-0.69%-5.17%1,607,20010,439,00064%6.50-1.53%6.62-0.63%6.63-0.88%6.80-1.51%-0.94%
锦泓集团/603518.SH
2022-09-306.346.426.246.24-1.89%-0.89%-4.09%3,890,20024,491,00055%6.30-2.15%6.43-0.12%6.40-0.28%6.51-0.90%-1.34%
贵人鸟/603555.SH
2022-09-303.583.633.473.601.12%1.12%1.78%10,862,60038,667,00079%3.56-1.87%3.660.55%3.600.84%3.54-0.06%-0.24%