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
板块:国家队救市概念
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
武钢股份/600005.SH
2017-01-233.723.763.693.71-0.80%-0.48%0.82%78,221,700291,607,00096%3.73-0.29%3.76-0.13%3.740.73%3.680.25%0.65%
华电国际/600027.SH
2022-12-025.735.795.665.73-0.52%0.28%-3.13%38,713,300221,198,00049%5.71-1.52%5.82-2.09%6.01-0.28%5.920.29%0.80%
同方股份/600100.SH
2022-12-024.684.704.624.62-1.49%-0.73%-0.17%32,310,800150,378,00078%4.65-0.43%4.650.19%4.640.24%4.63-0.45%0.05%
亚盛集团/600108.SH
2022-12-023.223.253.203.220.31%-0.16%2.06%23,103,30074,516,000109%3.230.28%3.210.69%3.180.54%3.160.16%-0.10%
中国卫星/600118.SH
2022-12-0223.4723.6423.1523.30-0.55%-0.34%-0.13%8,009,400187,260,00060%23.38-0.70%23.540.56%23.250.43%23.33-0.13%0.07%
中体产业/600158.SH
2022-12-029.109.269.089.12-0.55%-0.38%-7.53%25,018,500229,044,00046%9.16-0.60%9.16-0.11%9.15-0.29%9.86-1.41%-0.54%
新湖中宝/600208.SH
2022-12-022.782.792.722.75-1.43%0.15%0.11%72,949,900200,344,00082%2.75-2.59%2.81-0.46%2.800.32%2.750.11%0.23%
城建发展/600266.SH
2022-12-025.085.564.935.557.35%4.32%14.32%168,964,000898,958,000225%5.324.36%5.091.94%5.003.07%4.863.01%2.83%
洪都航空/600316.SH
2022-12-0226.4326.6025.9026.27-1.24%0.31%-1.82%8,006,700209,680,00079%26.19-1.63%26.43-0.21%26.35-0.05%26.760.12%0.43%
中航电子/600372.SH
2022-12-0217.9117.9117.6417.75-0.62%0.00%-0.19%8,704,800154,509,000103%17.75-0.77%17.840.01%17.74-0.03%17.78-0.07%-0.10%
金地集团/600383.SH
2022-12-0211.5011.5010.9111.32-3.74%1.18%0.78%141,309,2001,580,963,000105%11.19-4.75%11.78-2.29%11.740.51%11.230.55%1.58%
小商品城/600415.SH
2022-12-024.544.554.474.49-1.32%-0.16%0.97%33,036,500148,558,000106%4.50-1.17%4.510.18%4.480.36%4.450.09%0.00%
鹏欣资源/600490.SH
2022-12-023.213.233.193.20-0.31%-0.25%0.25%15,243,40048,894,00098%3.21-0.37%3.220.09%3.200.13%3.19-0.22%-0.31%
华丽家族/600503.SH
2022-12-023.043.083.023.07-0.32%0.69%1.49%22,788,30069,477,00078%3.05-1.39%3.10-0.03%3.080.42%3.030.27%0.28%
恒生电子/600570.SH
2022-12-0240.4541.5040.0440.10-1.96%-1.66%-2.15%14,936,900609,068,00098%40.780.30%40.490.65%40.270.08%40.98-1.09%-0.17%
海油工程/600583.SH
2022-12-025.715.805.685.740.70%-0.07%2.96%21,502,500123,518,00067%5.741.34%5.690.50%5.650.36%5.580.25%0.41%
新黄浦/600638.SH
2022-12-026.256.276.066.13-1.92%0.05%-0.24%9,693,60059,395,00068%6.13-2.87%6.31-0.60%6.260.39%6.150.39%1.03%
中华企业/600675.SH
2022-12-023.643.643.503.50-10.03%-0.65%-1.41%86,809,900305,815,000178%3.52-9.99%3.80-1.45%3.691.24%3.550.40%2.99%
西藏城投/600773.SH
2022-12-0220.7720.7720.0820.12-3.13%-0.98%-2.88%12,897,000262,059,00072%20.32-3.04%20.89-0.10%20.71-0.04%20.72-0.24%-0.85%
中储股份/600787.SH
2022-12-025.225.245.165.20-0.38%0.25%1.94%18,047,40093,616,00070%5.19-0.50%5.190.41%5.140.33%5.100.26%0.42%
ST鹏博士/600804.SH
2022-12-023.403.603.373.604.96%2.53%7.43%57,799,800202,938,000135%3.51-0.28%3.481.22%3.431.27%3.350.72%0.18%
梅花生物/600873.SH
2022-12-029.789.929.749.880.82%0.49%3.53%22,962,500225,775,00098%9.830.33%9.791.05%9.640.75%9.540.34%-0.06%
航发动力/600893.SH
2022-12-0245.5945.7944.1144.20-3.01%-1.30%-1.67%20,005,200895,824,000106%44.78-1.87%45.16-0.17%45.020.12%44.950.10%-0.05%
海南橡胶/601118.SH
2022-12-024.444.474.414.440.00%-0.11%0.82%8,346,60037,102,00068%4.45-0.25%4.450.18%4.430.20%4.40-0.07%0.11%
君正集团/601216.SH
2022-12-024.214.234.194.220.00%0.17%0.72%18,396,40077,498,00080%4.21-0.31%4.220.26%4.190.05%4.190.02%-0.15%
中国铝业/601600.SH
2022-12-024.484.504.414.44-1.33%-0.02%0.23%89,449,400397,247,00074%4.44-1.88%4.49-0.29%4.47-0.05%4.430.18%0.29%
中海油服/601808.SH
2022-12-0217.6217.7717.4317.54-0.40%-0.16%0.01%4,715,50082,843,00063%17.57-0.76%17.71-0.06%17.59-0.50%17.540.24%-0.05%
中国石油/601857.SH
2022-12-025.205.235.175.200.19%0.04%1.13%87,684,900455,820,00080%5.20-0.44%5.210.17%5.190.10%5.140.27%0.23%
中煤能源/601898.SH
2022-12-029.619.639.379.45-1.97%-0.08%0.59%24,820,700234,758,00073%9.46-2.55%9.660.04%9.580.20%9.400.51%0.34%
中远海控/601919.SH
2022-12-0212.5612.6212.5212.55-0.55%-0.02%1.23%58,401,800733,121,00057%12.55-0.83%12.590.33%12.500.16%12.400.33%0.36%