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:综合类
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
国华网安/000004.SZ
2022-12-0210.2010.2710.0210.07-1.56%-0.32%-4.83%2,753,70027,817,00050%10.10-2.54%10.130.02%10.12-0.14%10.580.00%0.85%
中国宝安/000009.SZ
2022-12-0213.1013.1212.8112.94-1.30%0.06%-1.56%28,938,500374,236,00072%12.93-1.45%13.050.14%12.930.06%13.15-0.46%0.20%
深物业A/000011.SZ
2022-12-0211.6011.8311.1611.41-5.39%-0.49%0.47%30,652,800351,452,000157%11.47-1.83%11.64-0.35%11.550.57%11.360.50%1.07%
特 力A/000025.SZ
2022-12-0220.5020.9320.2820.41-1.21%-0.41%2.04%20,934,000429,014,00068%20.49-5.29%21.010.85%20.570.88%20.000.43%1.10%
神州数码/000034.SZ
2022-12-0222.9023.6122.0822.17-4.85%-2.92%-5.22%28,602,600653,183,000177%22.84-0.10%22.760.06%22.82-0.38%23.39-2.13%-0.49%
东旭蓝天/000040.SZ
2022-12-024.054.094.014.060.00%0.22%2.09%34,335,700139,103,00076%4.05-0.37%4.080.42%4.040.45%3.980.23%0.06%
中航善达/000043.SZ
2019-12-1319.9120.4919.7120.251.96%0.51%0.09%7,097,000142,984,00087%20.151.52%20.22-1.08%20.52-0.75%20.230.27%-0.25%
德赛电池/000049.SZ
2022-12-0249.4051.3049.2350.641.63%0.19%1.02%8,114,600410,139,00095%50.540.65%50.200.62%50.010.20%50.130.20%-0.51%
深圳华强/000062.SZ
2022-12-0211.6311.7411.6111.700.43%0.04%1.47%3,552,10041,543,00079%11.70-0.26%11.690.53%11.600.36%11.53-0.08%0.09%
国新健康/000503.SZ
2022-12-0211.2711.6111.2011.460.97%0.16%4.11%21,983,300251,530,000124%11.442.32%11.201.99%11.031.45%11.01-0.69%-0.20%
珠海港/000507.SZ
2022-12-025.805.905.795.81-0.17%-0.27%-0.22%9,800,20057,098,000104%5.83-0.70%5.87-0.46%5.860.07%5.820.12%0.17%
学大教育/000526.SZ
2022-12-0217.6118.0917.4017.51-1.74%-0.54%-3.52%7,537,500132,696,00051%17.61-0.97%17.511.70%17.08-1.47%18.15-0.46%0.10%
广宇发展/000537.SZ
2022-12-0214.7715.0414.6214.921.57%0.61%2.63%15,743,300233,481,00081%14.831.10%14.750.68%14.65-0.16%14.540.71%0.47%
中天金融/000540.SZ
2022-12-021.711.711.661.67-1.76%-0.65%-1.53%117,451,900197,451,00070%1.68-3.11%1.76-0.11%1.740.52%1.700.12%0.61%
海德股份/000567.SZ
2022-12-0214.4914.6314.4014.54-0.62%0.36%-1.05%4,521,80065,514,000107%14.49-1.82%14.74-1.06%14.76-0.15%14.70-0.29%-0.35%
海马汽车/000572.SZ
2022-12-025.445.445.255.25-3.14%-1.11%-2.25%19,764,400104,930,000106%5.31-2.75%5.44-0.24%5.39-0.19%5.37-0.33%-0.17%
盐湖集团/000578.SZ
2011-02-1825.5025.5024.3124.44-5.27%-1.22%-1.34%9,690,600239,759,000174%24.74-3.66%25.07-0.08%24.96-0.11%24.770.54%0.87%
哈工智能/000584.SZ
2022-12-027.867.897.467.760.78%1.20%6.10%44,607,100342,049,000254%7.673.00%7.473.06%7.372.68%7.311.40%0.02%
远大控股/000626.SZ
2022-12-0210.5810.7310.4610.690.85%0.94%-1.33%5,777,80061,189,00050%10.59-0.36%10.700.22%10.560.17%10.830.04%0.43%
三木集团/000632.SZ
2022-12-024.714.794.654.77-3.25%1.00%-9.13%78,241,300369,566,00099%4.72-5.35%5.29-3.54%5.37-0.07%5.25-0.96%1.94%
合金投资/000633.SZ
2022-12-028.668.948.658.851.14%0.49%0.64%6,684,50058,869,00087%8.81-0.39%8.820.13%8.81-0.08%8.79-0.36%-0.68%
泰达股份/000652.SZ
2022-12-024.114.194.094.171.96%0.53%1.31%13,939,90057,825,000128%4.150.44%4.150.05%4.130.29%4.12-0.12%0.05%
天夏退/000662.SZ
2021-04-090.230.250.220.258.70%5.04%10.13%54,264,00012,909,000200%0.242.59%0.230.86%0.231.75%0.232.25%0.27%
阳 光 城/000671.SZ
2022-12-022.142.142.062.10-2.33%0.24%-2.19%236,750,400496,045,00072%2.10-3.50%2.23-0.84%2.210.09%2.15-0.05%0.22%
亚太实业/000691.SZ
2022-12-024.804.874.684.831.68%0.71%2.24%9,986,40047,890,00095%4.800.36%4.790.44%4.750.28%4.720.09%0.17%
厦门信达/000701.SZ
2022-12-026.096.216.086.15-0.65%-0.05%-0.47%12,183,00074,966,00051%6.15-1.27%6.240.53%6.19-0.02%6.18-0.03%0.35%
黑芝麻/000716.SZ
2022-12-024.985.124.965.00-1.57%-0.26%4.10%93,503,800468,691,00091%5.01-0.99%5.000.66%4.941.02%4.800.71%0.50%
湖南发展/000722.SZ
2022-12-0215.5815.8815.2815.38-2.53%-0.68%0.50%48,617,600752,905,000109%15.49-6.05%16.030.84%15.650.37%15.300.62%0.21%
华闻集团/000793.SZ
2022-12-022.322.362.312.340.86%-0.09%2.77%19,431,00045,503,00092%2.340.39%2.330.69%2.300.79%2.28-0.44%0.00%
*ST长动/000835.SZ
2022-05-200.340.360.330.356.06%2.34%5.74%20,476,0006,993,000157%0.342.70%0.341.51%0.331.52%0.330.92%-5.58%
中广核技/000881.SZ
2022-12-027.948.757.948.354.51%0.00%3.15%27,840,900232,458,000164%8.353.57%8.220.93%8.220.72%8.100.76%0.54%
华特达因/000915.SZ
2022-12-0246.9047.2746.2046.990.41%0.07%-1.03%1,998,40093,842,00063%46.960.49%46.83-0.56%47.07-0.33%47.48-0.55%0.04%
中国海诚/002116.SZ
2022-12-0211.3512.4911.0611.993.90%1.16%5.43%49,373,900585,220,000119%11.854.09%11.581.78%11.491.23%11.370.78%2.18%
洪涛股份/002325.SZ
2022-12-022.072.112.072.101.45%0.53%1.20%21,942,50045,827,00066%2.09-0.10%2.10-0.38%2.100.29%2.08-0.14%0.19%
亚厦股份/002375.SZ
2022-12-024.824.874.794.840.00%0.17%1.13%10,391,30050,211,00087%4.83-0.19%4.85-0.14%4.830.29%4.790.04%-0.03%
广田集团/002482.SZ
2022-12-022.102.182.072.153.37%0.80%5.39%37,385,90079,734,000181%2.130.85%2.121.88%2.081.26%2.040.99%0.50%
中公教育/002607.SZ
2022-12-025.015.104.995.01-1.18%-0.46%-2.26%51,731,200260,346,00044%5.03-1.06%5.021.13%4.91-0.16%5.13-0.87%0.17%
瑞和股份/002620.SZ
2022-12-025.845.915.795.911.20%0.97%1.65%6,556,30038,375,00082%5.85-0.24%5.90-0.09%5.870.24%5.81-0.24%0.00%
东易日盛/002713.SZ
2022-12-026.026.095.956.070.50%0.65%2.22%7,892,50047,598,00064%6.03-0.58%6.04-0.48%6.020.45%5.940.08%0.18%
华测检测/300012.SZ
2022-12-0221.0621.7120.9221.441.71%-0.09%1.63%9,186,300197,129,000119%21.461.72%21.180.51%21.080.66%21.100.10%0.05%
宁波联合/600051.SH
2022-12-028.728.838.168.16-10.03%-2.88%-3.00%43,583,000366,206,000233%8.40-7.09%8.781.08%8.550.15%8.410.27%1.65%
新疆天业/600075.SH
2022-12-025.685.685.625.660.00%0.27%1.32%5,803,20032,759,00074%5.65-0.56%5.670.23%5.640.16%5.590.05%0.11%
人福医药/600079.SH
2022-12-0223.1123.2522.6123.02-0.30%0.64%5.70%15,573,300356,229,00064%22.87-0.25%22.661.56%22.201.08%21.780.15%0.52%
长江投资/600119.SH
2022-12-026.626.736.606.650.15%-0.20%-0.05%3,992,40026,603,00059%6.660.48%6.64-0.24%6.67-1.05%6.650.20%0.61%
东湖高新/600133.SH
2022-12-025.895.895.785.86-0.68%0.41%0.53%10,054,70058,677,00092%5.84-1.35%5.91-0.32%5.890.14%5.830.12%0.24%
ST明诚/600136.SH
2022-12-022.022.122.022.103.45%1.45%3.60%21,887,20045,307,000123%2.070.53%2.070.53%2.040.99%2.03-1.03%-0.55%
创兴资源/600193.SH
2022-12-026.406.526.406.500.62%0.22%-2.52%3,398,50022,042,00059%6.490.14%6.49-0.40%6.52-0.32%6.67-1.05%0.00%
江苏吴中/600200.SH
2022-12-027.057.147.017.120.99%0.61%-1.93%14,458,300102,315,00063%7.080.36%7.09-0.67%7.110.00%7.26-0.77%-0.19%
退市罗顿/600209.SH
2022-06-151.081.191.061.184.42%4.61%10.80%9,832,60011,088,000189%1.13-9.11%1.19-0.58%1.151.94%1.074.11%3.04%
鲁商发展/600223.SH
2022-12-0210.5311.0510.3910.69-0.19%0.16%-1.45%29,222,800311,888,00058%10.67-0.95%10.640.22%10.590.10%10.850.31%2.05%
中恒集团/600252.SH
2022-12-022.842.862.822.83-0.70%-0.25%-0.98%23,641,20067,065,00078%2.84-0.53%2.86-0.45%2.860.11%2.86-0.49%0.00%
退市海创/600555.SH
2022-07-060.270.280.250.26-7.14%-1.89%-6.47%89,162,20023,651,000197%0.27-1.85%0.270.38%0.27-0.74%0.28-2.46%-5.41%
ST沪科/600608.SH
2022-12-024.854.914.804.880.83%0.33%2.01%1,853,9009,017,00090%4.86-0.14%4.860.75%4.820.27%4.780.21%0.21%
天宸股份/600620.SH
2022-12-0210.5310.9310.5110.892.93%1.34%0.22%2,799,30030,080,000105%10.750.36%10.75-0.46%10.79-0.34%10.87-0.25%-0.43%
光大嘉宝/600622.SH
2022-12-023.703.733.513.58-7.97%-0.42%2.23%131,674,900473,358,000177%3.60-7.49%3.80-2.04%3.702.33%3.501.07%1.49%
复旦复华/600624.SH
2022-12-026.546.856.546.650.61%-0.98%0.94%42,613,400286,208,000160%6.722.43%6.760.46%6.700.72%6.590.60%0.80%
大众公用/600635.SH
2022-12-023.113.143.093.10-0.64%-0.32%0.32%11,944,30037,147,00087%3.11-0.61%3.140.29%3.120.26%3.090.16%0.22%
同达创业/600647.SH
2022-12-0216.4316.7216.0316.70-1.07%2.03%1.26%14,034,400229,722,000142%16.37-1.99%16.77-0.30%16.630.04%16.49-0.04%0.25%
飞乐音响/600651.SH
2022-12-023.423.473.423.460.58%0.06%0.41%7,755,70026,818,00075%3.460.15%3.440.50%3.420.32%3.45-0.06%0.13%
退市游久/600652.SH
2022-06-151.081.191.081.1910.19%1.10%1.28%13,576,80015,985,000130%1.184.44%1.180.51%1.17-1.02%1.180.17%3.96%
申华控股/600653.SH
2022-12-022.062.072.032.04-0.97%-0.20%0.89%15,037,10030,737,00085%2.04-0.97%2.060.39%2.040.30%2.020.10%0.02%
*ST航通/600677.SH
2020-04-293.013.013.013.01-5.05%0.00%-23.55%6,655,50020,034,00058%3.01-5.08%3.07-6.12%3.23-14.00%3.94-2.04%-0.53%
退市工新/600701.SH
2021-04-260.400.450.400.459.76%2.74%19.36%26,280,20011,513,000203%0.4411.74%0.414.32%0.415.20%0.384.43%3.40%
盛屯矿业/600711.SH
2022-12-026.176.176.106.12-0.65%-0.13%1.48%18,019,400110,415,00072%6.13-1.00%6.150.67%6.070.53%6.030.00%-0.25%
中国高科/600730.SH
2022-12-026.716.876.656.65-3.62%-0.98%-3.22%31,977,100214,751,00074%6.72-3.48%6.78-0.40%6.80-0.86%6.870.06%0.34%
华远地产/600743.SH
2022-12-022.162.182.102.14-1.83%0.47%0.33%55,315,700117,838,00095%2.13-2.78%2.200.23%2.180.46%2.130.28%1.26%
ST洲际/600759.SH
2022-12-022.362.442.352.432.97%1.25%2.57%27,568,70066,172,000133%2.400.84%2.390.97%2.360.51%2.37-0.08%0.29%
综艺股份/600770.SH
2022-12-027.407.737.407.622.28%0.03%1.28%12,371,20094,245,000126%7.621.82%7.531.11%7.480.74%7.52-0.20%-0.25%
鲁银投资/600784.SH
2022-12-026.916.926.766.81-1.02%-0.12%1.31%4,294,20029,277,00099%6.82-0.51%6.820.56%6.740.16%6.720.16%-0.01%
轻纺城/600790.SH
2022-12-024.324.364.304.340.00%0.37%2.17%11,643,70050,351,00082%4.32-0.16%4.310.33%4.290.35%4.250.38%0.44%
悦达投资/600805.SH
2022-12-024.744.764.714.750.21%0.21%0.81%4,177,90019,805,00080%4.74-0.50%4.760.13%4.740.28%4.71-0.04%-0.11%
东方集团/600811.SH
2022-12-022.662.682.652.680.75%0.64%2.29%38,144,200101,594,00094%2.66-0.19%2.670.26%2.650.57%2.620.04%-0.14%
宇通重工/600817.SH
2022-12-029.399.489.329.481.07%0.77%0.82%1,297,60012,208,00065%9.41-0.44%9.430.44%9.35-0.26%9.400.13%0.15%
同济科技/600846.SH
2022-12-028.668.748.568.65-0.35%0.12%1.67%6,795,60058,711,00090%8.641.06%8.59-0.05%8.580.36%8.510.19%-0.15%
银座股份/600858.SH
2022-12-025.926.035.875.950.17%0.20%4.22%8,132,00048,285,000101%5.94-0.35%5.920.99%5.841.28%5.710.26%-0.04%
梅雁吉祥/600868.SH
2022-12-022.792.842.772.810.36%0.18%1.37%36,162,300101,423,000147%2.810.29%2.800.32%2.790.36%2.770.25%0.11%
中炬高新/600872.SH
2022-12-0238.1838.7037.8638.320.24%0.27%6.17%8,115,900310,156,00071%38.22-0.58%38.041.66%37.221.13%36.090.72%0.56%
亚泰集团/600881.SH
2022-12-022.662.662.622.640.38%0.04%-1.60%12,468,10032,906,00047%2.64-0.45%2.66-0.49%2.66-0.26%2.680.04%0.55%
博闻科技/600883.SH
2022-12-027.757.827.727.770.52%-0.10%1.44%1,618,30012,587,00089%7.780.25%7.760.35%7.710.34%7.660.14%0.18%
张江高科/600895.SH
2022-12-0212.1312.3012.0212.231.58%0.39%-0.63%8,156,10099,361,00084%12.18-0.01%12.30-0.95%12.36-0.10%12.31-0.08%0.22%
庞大集团/601258.SH
2022-12-021.191.191.161.18-0.84%0.34%-0.42%123,781,500145,530,000115%1.18-2.16%1.20-0.33%1.200.00%1.19-0.25%0.17%
江河集团/601886.SH
2022-12-028.738.848.658.770.57%0.07%0.56%4,832,90042,357,00069%8.760.59%8.700.17%8.68-0.09%8.720.08%-0.47%
中国汽研/601965.SH
2022-12-0218.5118.5117.9118.23-1.57%0.52%-1.14%4,910,60089,057,000104%18.14-1.86%18.46-0.40%18.37-0.18%18.44-0.47%-0.72%