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
2021-07-2324.0724.9924.0024.26-0.78%-0.61%1.76%11,119,400271,401,00063%24.41-1.35%25.03-2.38%25.101.30%23.840.87%2.38%
中国宝安/000009.SZ
2021-07-2325.0025.0722.8923.18-5.85%-3.06%2.72%110,654,8002,645,972,000109%23.91-0.48%23.413.19%22.601.70%22.571.44%1.90%
深物业A/000011.SZ
2021-07-2312.6612.6612.2612.29-3.53%-0.86%0.23%10,865,100134,687,000156%12.40-2.13%12.500.33%12.380.37%12.260.61%0.24%
特 力A/000025.SZ
2021-07-2315.4415.5815.2715.28-2.24%-0.70%1.17%7,613,900117,152,000164%15.39-0.97%15.400.61%15.270.68%15.100.59%0.21%
神州数码/000034.SZ
2021-07-2317.6017.9217.2517.27-2.15%-1.12%-10.15%12,500,900218,329,00054%17.47-1.39%17.74-0.74%17.74-0.64%19.22-1.67%-1.14%
东旭蓝天/000040.SZ
2021-07-232.983.092.953.031.34%0.50%2.47%53,201,600160,423,000100%3.020.07%3.03-0.53%3.010.67%2.960.48%0.49%
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
2021-07-2344.7544.8043.0343.25-4.34%-0.86%-8.78%11,656,900508,513,00086%43.62-1.29%44.69-1.07%44.85-1.24%47.41-1.40%0.08%
深圳华强/000062.SZ
2021-07-2315.4616.5315.3316.536.30%3.05%0.84%12,519,900200,823,000120%16.043.44%15.811.88%15.710.14%16.39-0.50%-0.68%
国新健康/000503.SZ
2021-07-237.287.287.107.12-2.06%-0.39%-4.56%6,455,00046,142,00082%7.15-1.95%7.31-0.87%7.31-0.50%7.46-0.07%0.12%
珠海港/000507.SZ
2021-07-236.096.646.076.649.93%2.80%6.68%89,141,200575,743,000499%6.467.40%6.366.46%6.315.10%6.223.66%0.44%
学大教育/000526.SZ
2021-07-2325.8525.8824.0024.29-7.11%-2.89%-9.08%3,713,50092,891,000154%25.01-3.81%25.58-2.09%25.77-2.02%26.72-1.56%-0.40%
广宇发展/000537.SZ
2021-07-234.834.834.794.79-0.83%-0.31%-3.37%2,438,20011,716,00064%4.81-0.29%4.81-0.25%4.83-0.35%4.96-0.76%-0.58%
中天金融/000540.SZ
2021-07-232.412.452.382.420.41%0.21%-3.85%34,258,50082,731,00098%2.420.17%2.420.50%2.43-1.10%2.52-0.71%-0.76%
海德股份/000567.SZ
2021-07-2311.9412.4311.8612.282.68%0.61%4.61%7,842,40095,727,000112%12.212.63%11.992.28%11.860.63%11.740.90%0.81%
海马汽车/000572.SZ
2021-07-236.496.696.106.6910.03%3.85%21.28%211,455,9001,362,117,000348%6.446.59%6.2113.59%5.9412.36%5.527.38%0.51%
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
2021-07-236.206.236.106.10-2.24%-0.72%-5.16%9,043,30055,565,00094%6.14-2.15%6.25-0.43%6.24-0.67%6.43-0.46%-0.24%
远大控股/000626.SZ
2021-07-2319.6821.4019.5521.4010.03%2.71%12.07%9,126,600190,150,000279%20.848.80%19.955.76%19.584.97%19.103.34%0.65%
三木集团/000632.SZ
2021-07-233.463.473.383.39-2.31%-0.85%-2.89%2,454,7008,392,00095%3.42-1.21%3.440.00%3.43-0.55%3.49-0.34%-0.18%
合金投资/000633.SZ
2021-07-237.928.387.888.224.71%0.64%5.67%14,647,300119,635,000183%8.173.92%8.013.18%7.891.95%7.781.08%0.82%
泰达股份/000652.SZ
2021-07-234.154.154.074.09-1.21%-0.39%-1.18%12,502,50051,338,000108%4.11-1.18%4.14-0.43%4.13-0.07%4.140.00%-0.20%
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
2021-07-234.714.724.654.67-1.27%-0.34%-1.46%10,748,20050,365,00089%4.69-0.59%4.69-0.06%4.70-0.38%4.74-0.17%-0.65%
亚太实业/000691.SZ
2021-07-234.995.064.914.92-2.19%-1.11%-1.42%2,562,30012,747,00066%4.98-0.24%4.960.45%4.94-0.14%4.99-0.26%-0.35%
厦门信达/000701.SZ
2021-07-235.755.835.665.760.70%0.00%1.18%4,962,40028,585,000111%5.761.43%5.721.08%5.680.46%5.690.48%0.12%
黑芝麻/000716.SZ
2021-07-233.313.323.263.27-1.21%-0.34%-0.03%6,991,60022,942,00079%3.28-0.82%3.300.27%3.280.18%3.270.09%0.02%
湖南发展/000722.SZ
2021-07-236.916.926.706.70-2.62%-1.12%-3.15%8,165,60055,330,000136%6.78-1.33%6.82-0.38%6.82-0.63%6.92-0.14%-0.20%
华闻集团/000793.SZ
2021-07-232.442.452.392.41-1.63%0.08%-3.45%33,577,30080,864,00091%2.41-2.27%2.45-0.20%2.44-0.49%2.50-0.64%-0.61%
*ST长动/000835.SZ
2021-07-233.433.653.363.591.70%2.75%8.00%14,365,20050,193,000117%3.49-5.64%3.601.47%3.490.58%3.321.16%1.92%
中广核技/000881.SZ
2021-07-2310.1010.159.909.92-2.17%-0.65%-2.33%5,058,70050,510,00098%9.99-1.61%10.070.55%10.02-0.26%10.16-0.45%-0.07%
华特达因/000915.SZ
2021-07-2328.6029.7028.5229.692.91%1.39%3.25%6,362,900186,326,000148%29.281.72%29.230.44%29.080.53%28.760.64%0.19%
中国海诚/002116.SZ
2021-07-236.116.146.086.08-0.82%-0.28%-1.01%1,105,8006,742,00093%6.10-0.80%6.12-0.11%6.12-0.21%6.14-0.08%-0.06%
洪涛股份/002325.SZ
2021-07-232.402.402.362.37-0.84%-0.13%-2.03%4,603,80010,927,00086%2.37-1.04%2.39-0.08%2.38-0.42%2.42-0.25%-0.28%
亚厦股份/002375.SZ
2021-07-238.688.687.928.15-5.01%-0.78%-4.02%24,317,600199,743,000109%8.21-5.55%8.53-1.72%8.55-1.35%8.49-0.04%0.78%
广田集团/002482.SZ
2021-07-232.662.672.602.63-1.13%0.15%-3.80%15,082,90039,615,00086%2.63-1.46%2.65-0.30%2.66-1.15%2.73-0.36%-0.49%
中公教育/002607.SZ
2021-07-2315.3515.3814.7314.96-2.16%0.21%-5.60%24,157,600360,638,00066%14.93-4.32%15.30-0.29%15.230.02%15.85-1.07%-2.13%
瑞和股份/002620.SZ
2021-07-239.219.969.169.865.12%3.17%7.82%35,778,800341,946,00099%9.561.05%9.441.27%9.42-0.54%9.152.16%2.29%
东易日盛/002713.SZ
2021-07-236.516.526.316.34-2.31%-0.52%-5.32%1,915,40012,206,00073%6.37-2.06%6.45-0.56%6.46-0.89%6.70-1.49%-0.34%
华测检测/300012.SZ
2021-07-2327.9728.0326.4426.49-5.33%-1.50%-9.64%25,245,400678,937,000133%26.89-4.61%27.83-3.16%28.26-2.82%29.32-0.81%-0.21%
宁波联合/600051.SH
2021-07-236.857.416.847.145.93%-1.95%0.93%20,631,900150,246,000649%7.288.32%7.227.85%7.177.26%7.075.28%0.57%
新疆天业/600075.SH
2021-07-238.248.448.128.250.49%-0.52%6.62%74,129,300614,749,000116%8.291.43%8.162.07%8.031.27%7.741.75%1.20%
人福医药/600079.SH
2021-07-2326.0626.0925.2725.83-0.88%0.88%-3.59%10,958,000280,578,00050%25.61-1.86%26.01-1.12%26.36-2.10%26.790.18%0.18%
长江投资/600119.SH
2021-07-237.607.607.347.36-2.77%-0.78%-4.97%1,531,50011,361,00081%7.42-2.31%7.53-0.74%7.57-1.85%7.75-0.17%-0.30%
东湖高新/600133.SH
2021-07-235.955.995.775.77-1.20%-1.65%0.21%10,605,40062,225,000177%5.870.88%5.841.16%5.790.78%5.760.51%-0.22%
当代文体/600136.SH
2021-07-237.087.206.796.85-4.06%-1.78%3.54%10,302,00071,841,00094%6.97-3.31%7.121.21%6.871.10%6.621.12%1.13%
创兴资源/600193.SH
2021-07-238.588.638.408.50-0.47%0.13%-3.81%4,642,70039,413,00056%8.49-0.86%8.60-0.05%8.54-1.01%8.84-1.01%-0.99%
江苏吴中/600200.SH
2021-07-239.159.459.109.210.33%-0.36%-0.39%40,558,700374,892,00067%9.24-0.87%9.43-1.83%9.630.95%9.250.45%1.28%
*ST罗顿/600209.SH
2021-07-234.804.954.714.924.46%0.16%4.99%9,267,40045,517,000288%4.916.41%4.805.29%4.713.58%4.691.56%-0.35%
鲁商发展/600223.SH
2021-07-2312.8512.8512.2712.42-3.50%-0.83%-7.89%24,422,800305,864,00097%12.52-4.14%12.98-1.88%13.10-1.51%13.48-1.19%-1.39%
中恒集团/600252.SH
2021-07-233.553.553.403.43-3.65%-0.87%-4.62%106,674,900369,129,00062%3.46-3.05%3.59-3.05%3.67-0.05%3.600.28%-0.11%
*ST海创/600555.SH
2021-07-231.541.551.521.550.65%1.04%-1.59%4,142,9006,354,00059%1.53-0.52%1.55-0.32%1.55-0.39%1.58-0.13%-0.10%
ST沪科/600608.SH
2021-07-236.806.936.606.68-2.34%-0.16%-2.84%2,887,60019,322,00099%6.69-3.63%6.87-1.87%6.95-1.36%6.88-0.19%-0.11%
天宸股份/600620.SH
2021-07-237.387.477.287.380.27%0.27%0.26%5,354,20039,408,000168%7.36-0.15%7.40-1.02%7.420.12%7.360.19%0.24%
光大嘉宝/600622.SH
2021-07-232.882.882.842.84-1.39%-0.39%-2.94%5,916,60016,869,00084%2.85-0.28%2.87-0.38%2.88-0.48%2.93-0.41%-0.35%
复旦复华/600624.SH
2021-07-237.097.096.967.04-0.42%0.43%-2.41%5,168,40036,228,000116%7.01-0.78%7.06-0.47%7.09-1.08%7.21-0.37%-0.24%
大众公用/600635.SH
2021-07-233.523.603.503.561.14%0.74%0.85%11,066,90039,105,000133%3.530.31%3.520.29%3.52-0.51%3.530.06%-0.07%
同达创业/600647.SH
2021-07-2311.6011.6811.2611.39-2.57%-0.27%-3.44%606,7006,929,000104%11.42-2.61%11.59-0.27%11.54-0.90%11.80-0.47%-0.22%
飞乐音响/600651.SH
2021-07-233.163.163.113.11-1.58%-0.48%-2.75%5,119,50015,998,00081%3.13-1.08%3.15-0.25%3.15-0.51%3.20-0.25%-0.19%
*ST游久/600652.SH
2021-07-232.212.282.192.240.45%0.72%-5.60%8,058,80017,920,00060%2.22-2.46%2.27-2.03%2.32-1.28%2.37-1.62%0.58%
申华控股/600653.SH
2021-07-231.871.881.841.85-1.07%-0.16%-1.28%9,436,80017,482,00077%1.85-0.75%1.860.27%1.85-0.11%1.87-0.11%0.14%
*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
2021-07-239.7510.169.7510.159.85%0.74%9.91%388,456,2003,913,860,000160%10.089.20%9.675.45%9.522.14%9.242.61%1.80%
中国高科/600730.SH
2021-07-234.434.444.344.42-0.23%0.84%0.82%4,112,10018,024,00092%4.38-0.88%4.41-0.43%4.410.27%4.38-0.36%0.06%
华远地产/600743.SH
2021-07-231.921.931.911.92-0.52%0.10%-0.78%8,110,70015,557,000137%1.920.05%1.920.10%1.92-0.16%1.94-0.26%-0.16%
洲际油气/600759.SH
2021-07-232.312.492.302.382.15%-1.04%1.32%80,565,400193,739,000154%2.413.00%2.352.71%2.330.95%2.350.34%-0.48%
综艺股份/600770.SH
2021-07-236.816.996.766.84-1.01%-0.26%5.26%41,497,400284,571,000176%6.860.79%6.701.61%6.611.62%6.501.28%0.50%
鲁银投资/600784.SH
2021-07-234.995.024.964.97-0.20%-0.36%0.04%2,299,40011,469,000102%4.990.12%4.970.95%4.940.12%4.970.08%-0.09%
轻纺城/600790.SH
2021-07-233.043.053.023.03-0.33%0.00%-0.46%4,462,00013,521,000114%3.03-0.33%3.040.00%3.04-0.10%3.04-0.07%-0.03%
悦达投资/600805.SH
2021-07-233.713.793.703.771.89%0.27%0.48%6,636,20024,953,000142%3.761.51%3.731.00%3.720.65%3.75-0.13%-0.06%
东方集团/600811.SH
2021-07-233.083.083.043.05-0.97%-0.33%-3.36%22,713,30069,511,00056%3.06-0.36%3.070.20%3.07-0.65%3.16-0.06%0.14%
宏盛科技/600817.SH
2021-07-2314.5014.7714.1514.26-2.46%-0.80%-2.27%1,005,60014,455,00072%14.38-0.90%14.47-0.20%14.47-0.77%14.590.25%0.60%
同济科技/600846.SH
2021-07-238.278.278.018.10-2.06%-0.22%-3.03%5,158,90041,879,00095%8.12-1.90%8.270.36%8.20-0.30%8.35-0.30%-0.22%
银座股份/600858.SH
2021-07-235.705.705.525.54-2.29%-0.75%-4.15%1,443,9008,060,000131%5.58-2.02%5.67-1.92%5.72-0.88%5.78-0.70%-0.42%
梅雁吉祥/600868.SH
2021-07-232.822.822.802.82-0.35%0.36%-0.91%10,109,90028,410,00097%2.81-0.32%2.820.00%2.82-0.28%2.85-0.11%-0.14%
中炬高新/600872.SH
2021-07-2336.2038.2935.7437.752.89%0.89%-1.69%21,022,400786,626,000142%37.421.01%37.390.17%37.35-0.82%38.40-0.69%-1.08%
亚泰集团/600881.SH
2021-07-233.003.002.972.98-0.67%-0.03%1.09%13,514,00040,290,000119%2.98-0.63%2.990.24%2.970.14%2.950.38%0.36%
博闻科技/600883.SH
2021-07-237.857.857.477.65-1.42%0.31%-1.09%1,582,70012,069,000107%7.63-1.89%7.750.66%7.68-0.21%7.73-0.49%-0.55%
张江高科/600895.SH
2021-07-2318.2418.2517.8417.95-1.27%-0.13%-4.15%15,082,600271,076,00063%17.97-1.04%18.08-0.34%18.13-3.99%18.73-0.10%0.26%
庞大集团/601258.SH
2021-07-231.511.631.511.6310.14%1.88%5.71%309,413,800495,177,000374%1.608.04%1.576.15%1.554.30%1.541.98%-0.36%
江河集团/601886.SH
2021-07-237.978.137.867.980.38%-0.26%0.40%16,689,700133,539,00086%8.000.69%7.950.35%7.98-0.25%7.950.13%-0.56%
中国汽研/601965.SH
2021-07-2318.5619.2617.9618.18-1.99%-2.06%0.09%7,886,600146,393,000155%18.560.50%18.520.20%18.380.95%18.160.93%0.62%