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
2022-07-018.919.328.829.172.92%0.87%-0.76%2,893,40026,303,000112%9.091.76%9.03-0.12%9.09-0.46%9.24-0.16%-0.49%
中国宝安/000009.SZ
2022-07-0113.4014.3213.3413.933.26%-0.25%-1.13%101,591,5001,418,735,000101%13.973.48%13.620.39%13.72-0.15%14.09-0.33%0.22%
深物业A/000011.SZ
2022-07-0113.3813.7613.1613.23-2.07%-1.35%1.18%16,956,400227,399,00091%13.41-0.47%13.440.64%13.310.70%13.080.52%0.62%
特 力A/000025.SZ
2022-07-0123.6224.1123.1823.640.38%-0.01%-12.79%23,721,900560,867,00045%23.64-0.33%23.97-2.61%24.90-3.65%27.11-3.88%0.28%
神州数码/000034.SZ
2022-07-0115.3715.4815.2715.370.99%0.05%0.86%6,719,900103,238,00090%15.360.41%15.320.22%15.280.09%15.24-0.03%-0.18%
东旭蓝天/000040.SZ
2022-07-013.313.353.223.25-2.40%-0.70%0.65%33,173,500108,570,000127%3.27-0.67%3.27-0.06%3.270.25%3.230.50%0.43%
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
2022-07-0145.0045.5443.5844.78-0.71%0.62%3.63%10,728,800477,486,00073%44.51-3.55%45.360.34%45.010.89%43.210.99%1.19%
深圳华强/000062.SZ
2022-07-0112.7212.7212.2012.41-2.28%-0.42%0.29%4,778,60059,552,00080%12.46-1.51%12.58-0.12%12.530.26%12.370.22%0.17%
国新健康/000503.SZ
2022-07-018.969.068.808.88-1.11%-0.36%-2.77%11,784,800105,026,00067%8.91-1.46%9.07-0.39%9.06-0.33%9.130.30%0.45%
珠海港/000507.SZ
2022-07-016.386.386.086.10-3.94%-1.04%-4.24%29,037,600178,997,000125%6.16-3.08%6.35-1.67%6.39-0.84%6.37-0.24%0.21%
学大教育/000526.SZ
2022-07-0116.0516.1315.7215.72-2.00%-0.63%-6.65%3,893,50061,595,00064%15.82-1.61%16.12-1.17%16.30-0.76%16.84-2.63%0.02%
广宇发展/000537.SZ
2022-07-0112.9213.8212.8613.393.08%-0.81%0.97%31,397,700423,862,000108%13.503.94%13.27-0.24%13.470.10%13.260.95%0.43%
中天金融/000540.SZ
2022-07-011.931.941.891.91-1.04%0.16%-0.78%30,814,80058,765,00053%1.91-1.90%1.940.10%1.930.00%1.93-0.05%-0.01%
海德股份/000567.SZ
2022-07-0114.8315.1514.8314.930.88%-0.43%-1.76%3,525,70052,867,00067%15.000.46%15.00-0.47%15.12-0.59%15.20-0.31%-0.05%
海马汽车/000572.SZ
2022-07-016.106.215.816.05-0.66%0.95%-6.39%73,382,400439,758,00068%5.99-2.77%6.41-4.56%6.58-0.54%6.46-0.26%0.44%
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
2022-07-017.928.157.858.159.99%0.94%24.50%37,964,100306,530,00082%8.0712.03%7.226.07%6.884.02%6.552.54%0.94%
远大控股/000626.SZ
2022-07-0112.5413.2712.5412.670.88%-1.84%-2.00%12,855,800165,947,000148%12.912.52%12.710.27%12.81-0.35%12.930.16%0.00%
三木集团/000632.SZ
2022-07-014.675.064.524.894.04%2.80%11.14%100,014,900475,810,000280%4.765.06%4.614.89%4.534.35%4.403.29%0.61%
合金投资/000633.SZ
2022-07-017.457.687.307.400.27%-1.37%-2.31%14,725,600110,483,00054%7.50-0.12%7.47-0.41%7.55-1.26%7.58-0.42%0.88%
泰达股份/000652.SZ
2022-07-014.024.073.994.030.75%-0.10%-0.81%14,657,90059,125,00043%4.030.57%4.03-0.59%4.04-0.81%4.060.27%0.59%
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
2022-07-012.182.222.172.17-0.91%-0.87%-1.90%86,150,500188,583,00063%2.19-0.27%2.200.27%2.190.14%2.210.00%-0.15%
亚太实业/000691.SZ
2022-07-014.354.424.284.32-0.46%-0.39%1.60%7,110,00030,838,000118%4.34-0.55%4.350.07%4.330.53%4.250.73%0.40%
厦门信达/000701.SZ
2022-07-016.276.316.156.250.00%0.22%-1.20%7,873,20049,100,00055%6.24-1.11%6.34-1.15%6.40-0.08%6.330.13%-0.02%
黑芝麻/000716.SZ
2022-07-013.453.463.393.42-2.29%0.09%-0.18%34,706,700118,584,00093%3.42-1.47%3.44-0.17%3.440.00%3.430.03%-1.19%
湖南发展/000722.SZ
2022-07-0114.1514.3513.9713.99-1.13%-1.10%-6.23%26,746,900378,349,00058%14.15-0.83%14.56-0.98%14.70-1.28%14.92-0.11%-0.34%
华闻集团/000793.SZ
2022-07-012.632.702.562.56-4.12%-2.40%-0.97%130,156,400341,423,000202%2.62-2.53%2.650.04%2.630.81%2.590.70%0.52%
*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
2022-07-019.569.759.089.131.28%-2.60%2.06%25,076,200235,052,000254%9.374.41%9.173.41%9.062.50%8.951.86%0.28%
华特达因/000915.SZ
2022-07-0141.4342.2840.8840.94-0.99%-1.17%-0.71%3,531,900146,313,00063%41.43-0.28%41.220.78%41.00-0.59%41.23-0.49%-0.76%
中国海诚/002116.SZ
2022-07-019.159.319.109.14-0.33%-0.59%-3.17%7,223,90066,420,00064%9.190.24%9.250.01%9.26-0.18%9.44-0.40%-1.47%
洪涛股份/002325.SZ
2022-07-012.382.412.332.38-0.42%0.42%-4.15%34,004,00080,577,00072%2.37-1.99%2.43-2.14%2.48-1.08%2.48-0.20%0.31%
亚厦股份/002375.SZ
2022-07-015.025.185.015.101.80%-0.25%1.53%16,736,90085,568,000117%5.111.49%5.080.57%5.050.56%5.020.52%0.36%
广田集团/002482.SZ
2022-07-012.282.292.242.25-1.75%-0.31%-4.90%28,136,10063,515,00037%2.26-0.88%2.28-1.30%2.32-0.90%2.370.51%0.67%
中公教育/002607.SZ
2022-07-015.755.755.595.60-3.28%-0.62%-6.37%52,594,600296,372,00063%5.64-3.06%5.77-1.00%5.81-0.89%5.98-2.06%-0.04%
瑞和股份/002620.SZ
2022-07-015.855.975.705.921.20%1.02%0.44%11,353,70066,531,00059%5.860.15%5.88-1.59%5.950.15%5.890.31%0.72%
东易日盛/002713.SZ
2022-07-016.566.876.506.732.75%0.12%0.39%9,167,20061,619,00090%6.721.60%6.661.12%6.630.67%6.700.25%0.72%
华测检测/300012.SZ
2022-07-0123.1023.4722.8122.88-1.42%-0.50%0.11%4,642,700106,764,00052%23.00-1.84%23.23-0.03%23.300.28%22.850.38%0.25%
宁波联合/600051.SH
2022-07-016.816.856.706.77-0.88%-0.27%1.36%4,615,20031,326,00074%6.79-0.78%6.830.22%6.780.46%6.680.35%0.07%
新疆天业/600075.SH
2022-07-016.396.406.316.35-0.63%0.06%-2.77%11,301,80071,722,00042%6.35-0.42%6.38-0.67%6.410.03%6.53-0.43%-0.33%
人福医药/600079.SH
2022-07-0116.1016.2015.7815.90-0.63%0.15%-3.51%25,924,800411,586,00066%15.88-1.28%16.06-0.04%16.10-0.53%16.48-0.16%0.39%
长江投资/600119.SH
2022-07-016.496.806.406.611.85%-0.18%0.32%5,791,30038,349,000156%6.621.27%6.60-0.05%6.610.08%6.59-0.06%-0.60%
东湖高新/600133.SH
2022-07-015.936.015.855.90-1.01%-0.46%-1.86%22,734,900134,759,00092%5.93-0.49%6.01-0.69%6.05-0.10%6.010.05%0.07%
ST明诚/600136.SH
2022-07-011.932.031.911.982.59%-0.65%3.13%40,951,10081,627,000208%1.995.39%1.944.31%1.903.32%1.920.37%-1.09%
创兴资源/600193.SH
2022-07-015.265.395.205.251.16%-0.87%-1.63%4,151,80021,988,00088%5.301.50%5.29-0.68%5.310.17%5.34-0.30%-0.40%
江苏吴中/600200.SH
2022-07-017.217.427.147.310.97%0.40%1.11%32,253,400234,828,000115%7.28-0.25%7.280.28%7.270.21%7.230.51%0.37%
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
2022-07-0110.4010.5910.0710.14-3.24%-1.27%2.87%35,043,800359,902,000142%10.271.10%10.111.36%9.991.06%9.860.94%0.78%
中恒集团/600252.SH
2022-07-012.942.962.912.92-1.02%-0.27%-0.21%21,929,70064,207,00086%2.93-0.91%2.95-0.03%2.940.07%2.930.24%0.10%
退市海创/600555.SH
2022-07-010.270.270.250.26-3.70%-0.76%-11.26%39,900,00010,465,00097%0.26-2.96%0.27-2.53%0.28-3.15%0.29-2.98%-7.29%
ST沪科/600608.SH
2022-07-014.474.474.384.43-1.12%0.41%-0.40%1,352,7005,968,00079%4.41-1.76%4.47-0.80%4.490.02%4.45-0.20%-0.34%
天宸股份/600620.SH
2022-07-0110.5012.2910.1111.522.58%7.58%11.23%42,136,600451,192,000205%10.71-3.21%10.593.89%10.481.59%10.360.96%1.03%
光大嘉宝/600622.SH
2022-07-013.523.623.463.50-0.28%-1.33%0.32%53,847,100190,983,000114%3.551.40%3.521.12%3.490.75%3.490.17%-0.21%
复旦复华/600624.SH
2022-07-016.756.776.536.59-2.51%-0.44%-5.26%12,999,10086,047,00092%6.62-1.97%6.75-1.63%6.86-1.62%6.96-0.46%-0.39%
大众公用/600635.SH
2022-07-013.293.323.283.28-0.61%-0.39%-0.61%6,819,30022,454,00041%3.29-0.45%3.31-0.39%3.32-0.15%3.300.12%0.09%
同达创业/600647.SH
2022-07-0117.4518.7917.2618.455.73%1.59%8.20%4,534,60082,358,000102%18.164.93%17.791.40%17.621.73%17.051.37%0.67%
飞乐音响/600651.SH
2022-07-013.943.963.893.90-1.27%-0.33%-0.89%14,145,80055,357,00059%3.91-0.81%3.96-1.62%3.990.13%3.940.59%0.35%
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
2022-07-012.612.622.432.53-4.89%0.64%-9.45%133,486,300335,637,00081%2.51-6.65%2.78-3.44%2.80-1.96%2.79-0.85%0.00%
*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
2022-07-017.687.887.637.75-0.13%0.13%-2.43%59,677,900461,933,00084%7.74-0.51%7.80-1.25%7.91-0.38%7.94-0.78%-0.04%
中国高科/600730.SH
2022-07-015.765.805.665.73-0.35%0.21%-1.21%8,366,10047,837,00077%5.72-0.78%5.74-0.16%5.74-0.26%5.80-0.52%-0.22%
华远地产/600743.SH
2022-07-011.992.051.982.001.01%-0.79%0.81%33,328,50067,197,000156%2.021.31%2.000.71%1.990.56%1.980.41%0.09%
ST洲际/600759.SH
2022-07-012.412.452.392.42-1.63%0.12%-2.02%23,850,30057,638,00057%2.42-1.55%2.47-0.72%2.460.00%2.47-1.24%-0.49%
综艺股份/600770.SH
2022-07-018.658.868.578.800.57%0.79%6.81%33,353,500291,226,000116%8.730.17%8.591.88%8.441.29%8.241.03%0.45%
鲁银投资/600784.SH
2022-07-017.297.447.167.310.83%0.37%2.32%9,201,70067,015,00087%7.280.30%7.300.04%7.260.07%7.140.54%0.27%
轻纺城/600790.SH
2022-07-013.793.803.723.74-0.53%-0.16%-1.63%9,228,40034,574,00088%3.75-0.66%3.78-0.29%3.79-0.21%3.80-0.47%-0.18%
悦达投资/600805.SH
2022-07-014.824.934.784.79-2.04%-0.85%-4.45%15,758,20076,132,00079%4.83-3.15%4.96-1.43%5.01-0.54%5.01-0.28%-0.22%
东方集团/600811.SH
2022-07-012.832.852.782.78-1.77%-1.14%-6.74%60,870,400171,158,00059%2.81-1.26%2.87-2.45%2.96-1.76%2.98-0.27%0.22%
宇通重工/600817.SH
2022-07-019.4910.439.3810.4310.02%3.23%6.82%13,055,100131,914,000123%10.105.99%9.870.14%9.890.80%9.760.58%0.24%
同济科技/600846.SH
2022-07-017.917.927.727.82-1.01%0.19%1.36%7,437,40058,052,000149%7.81-0.75%7.820.35%7.780.28%7.720.40%0.09%
银座股份/600858.SH
2022-07-015.145.215.105.180.39%0.68%0.23%11,931,80061,388,000112%5.15-0.58%5.16-0.14%5.16-0.65%5.17-0.10%-0.37%
梅雁吉祥/600868.SH
2022-07-012.882.982.882.931.38%-0.27%-2.82%53,976,700158,578,00066%2.941.63%2.91-0.31%2.92-0.14%3.02-0.50%-0.12%
中炬高新/600872.SH
2022-07-0134.8736.1034.3334.900.84%-0.54%7.94%23,894,400838,426,000127%35.091.65%34.022.67%33.202.07%32.331.56%0.99%
亚泰集团/600881.SH
2022-07-012.652.652.592.60-1.52%-0.57%-1.63%19,968,50052,212,00094%2.62-1.28%2.65-0.41%2.65-0.19%2.640.00%-0.05%
博闻科技/600883.SH
2022-07-017.677.707.577.63-0.26%-0.03%0.09%1,972,60015,054,00065%7.63-0.84%7.74-0.22%7.720.25%7.620.26%0.33%
张江高科/600895.SH
2022-07-0112.5012.5212.2612.28-1.37%-0.55%-1.41%5,338,80065,923,00072%12.35-1.67%12.52-0.53%12.54-0.14%12.460.08%0.23%
庞大集团/601258.SH
2022-07-011.391.401.371.37-1.44%-0.51%-3.04%75,063,200103,363,00063%1.38-1.50%1.41-2.16%1.43-0.14%1.410.00%0.17%
江河集团/601886.SH
2022-07-018.439.258.278.976.15%0.53%9.99%37,262,600332,504,00095%8.928.20%8.471.45%8.581.55%8.161.96%1.83%
中国汽研/601965.SH
2022-07-0116.2116.3016.0016.10-0.68%0.01%-2.14%2,478,90039,909,00029%16.10-0.94%16.46-2.24%16.87-0.39%16.450.40%0.88%