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
2021-10-1519.8320.5019.8019.91-0.35%-1.19%1.08%3,809,30076,753,000111%20.150.78%20.050.72%19.870.69%19.70-0.13%-0.02%
中国宝安/000009.SZ
2021-10-1516.8317.2116.2417.122.09%1.61%-4.62%93,535,3001,575,843,00097%16.850.76%16.800.21%16.97-1.57%17.95-2.32%-1.84%
深物业A/000011.SZ
2021-10-1512.1112.1111.8111.86-1.50%-0.26%-2.50%3,963,20047,127,00062%11.89-0.71%11.92-1.23%12.07-0.59%12.16-0.50%-0.47%
特 力A/000025.SZ
2021-10-1514.3715.3014.1814.702.80%-0.30%1.47%4,461,40065,779,000218%14.743.33%14.491.56%14.520.26%14.490.34%-0.31%
神州数码/000034.SZ
2021-10-1515.6015.6815.3415.350.20%-0.90%-0.94%3,501,50054,237,000121%15.491.12%15.390.29%15.42-0.01%15.50-0.55%-0.51%
东旭蓝天/000040.SZ
2021-10-153.393.503.343.35-4.01%-1.24%-10.40%35,352,600119,916,00068%3.39-2.22%3.45-2.38%3.55-3.24%3.74-1.79%-0.88%
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
2021-10-1533.0033.7932.6733.440.94%0.24%2.10%5,188,300173,079,000111%33.360.72%33.031.39%32.790.69%32.750.09%-0.71%
深圳华强/000062.SZ
2021-10-1514.1914.6014.1914.582.68%0.91%2.10%3,996,70057,744,000127%14.451.61%14.271.09%14.270.31%14.280.10%-0.42%
国新健康/000503.SZ
2021-10-156.686.726.586.59-1.35%-0.63%-1.80%4,700,10031,171,00082%6.63-1.21%6.69-0.58%6.74-0.84%6.71-0.34%-0.54%
珠海港/000507.SZ
2021-10-156.746.746.576.58-1.94%-0.65%-4.36%13,174,00087,246,00074%6.62-1.08%6.64-0.41%6.71-1.31%6.88-1.26%-1.19%
学大教育/000526.SZ
2021-10-1522.5123.7821.5422.18-4.31%-1.65%3.41%11,491,500259,159,000204%22.550.27%22.222.60%21.702.12%21.450.98%0.00%
广宇发展/000537.SZ
2021-10-1514.9215.4814.3014.482.91%-3.04%-3.45%64,942,500969,847,000109%14.935.79%14.331.07%14.74-0.23%15.00-0.94%1.18%
中天金融/000540.SZ
2021-10-152.642.642.492.59-6.50%1.01%-4.88%67,865,800174,011,000187%2.56-7.67%2.65-5.11%2.71-2.59%2.72-1.45%-0.56%
海德股份/000567.SZ
2021-10-1515.9616.9815.8616.574.21%-0.34%9.57%11,954,100198,752,000206%16.636.70%16.014.79%15.744.03%15.122.32%0.54%
海马汽车/000572.SZ
2021-10-156.006.095.925.94-2.30%-0.82%-6.77%27,252,300163,209,00078%5.99-1.66%6.10-0.62%6.12-0.91%6.37-2.52%-1.06%
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
2021-10-155.765.765.635.67-2.58%-0.25%-1.80%5,570,00031,658,000128%5.68-2.24%5.74-0.57%5.76-0.93%5.77-0.55%-0.63%
远大控股/000626.SZ
2021-10-1521.5021.8320.3220.87-3.16%0.24%2.91%3,578,80074,511,000101%20.820.91%20.561.29%20.480.08%20.28-0.23%-0.64%
三木集团/000632.SZ
2021-10-153.343.343.293.30-0.90%-0.39%-1.26%3,912,00012,959,00069%3.31-0.18%3.33-0.63%3.36-0.74%3.34-0.54%-0.48%
合金投资/000633.SZ
2021-10-156.676.856.576.640.15%-0.75%3.12%3,748,40025,075,00069%6.691.30%6.630.20%6.670.03%6.440.09%-0.83%
泰达股份/000652.SZ
2021-10-154.074.074.024.03-0.98%-0.37%-0.91%9,533,50038,566,00063%4.05-0.81%4.06-0.73%4.09-0.12%4.07-0.51%-0.41%
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
2021-10-154.174.214.054.10-1.91%-0.68%-2.05%52,441,300216,474,000133%4.13-1.13%4.16-1.00%4.18-0.50%4.19-0.48%-0.61%
亚太实业/000691.SZ
2021-10-155.005.084.954.97-1.58%-0.80%1.00%4,006,70020,072,00080%5.01-0.48%5.04-0.14%5.020.46%4.92-0.32%-0.38%
厦门信达/000701.SZ
2021-10-154.974.974.914.91-1.41%-0.49%-2.73%1,692,9008,352,00063%4.93-0.76%4.95-0.46%4.99-0.76%5.05-0.79%-0.52%
黑芝麻/000716.SZ
2021-10-153.403.433.303.33-2.35%-0.77%0.06%12,217,40041,004,00095%3.36-0.68%3.37-0.38%3.380.03%3.33-0.06%-0.04%
湖南发展/000722.SZ
2021-10-157.057.137.017.02-0.57%-0.62%-9.78%5,115,20036,134,00024%7.06-0.40%7.12-1.43%7.35-3.09%7.78-0.13%0.36%
华闻集团/000793.SZ
2021-10-152.422.492.412.472.92%0.08%2.49%34,674,20085,563,000183%2.473.01%2.441.97%2.420.83%2.41-0.12%-0.88%
*ST长动/000835.SZ
2021-10-152.722.722.692.725.02%0.00%18.21%5,008,40013,623,00058%2.726.25%2.593.40%2.491.51%2.300.66%-1.22%
中广核技/000881.SZ
2021-10-159.449.469.269.30-1.48%-0.39%-5.17%5,036,20047,017,00044%9.34-1.27%9.36-0.35%9.51-1.86%9.81-1.57%-0.78%
华特达因/000915.SZ
2021-10-1529.3030.9729.0030.710.23%1.87%2.97%4,721,600142,332,000101%30.15-2.71%30.82-0.39%30.660.28%29.820.37%0.58%
中国海诚/002116.SZ
2021-10-156.656.816.566.58-2.81%-0.80%-3.02%3,546,60023,523,00060%6.63-2.21%6.70-0.48%6.77-0.95%6.79-0.28%-0.38%
洪涛股份/002325.SZ
2021-10-152.542.762.522.613.98%-3.15%0.12%69,983,900188,602,000404%2.707.29%2.652.52%2.642.41%2.611.96%-0.05%
亚厦股份/002375.SZ
2021-10-156.896.936.766.85-0.29%0.07%-7.74%9,256,20063,362,00052%6.85-0.97%6.94-3.26%7.23-1.53%7.43-0.38%-0.17%
广田集团/002482.SZ
2021-10-152.552.552.452.47-4.26%-0.88%-4.60%15,814,40039,407,000121%2.49-3.41%2.54-3.13%2.62-1.02%2.59-1.18%-0.64%
中公教育/002607.SZ
2021-10-1512.8812.9012.0412.05-9.94%-2.17%1.63%181,437,3002,234,770,000262%12.32-4.80%12.371.03%12.191.94%11.861.19%-0.41%
瑞和股份/002620.SZ
2021-10-156.046.055.605.60-9.97%-1.96%-8.81%20,881,100119,268,000206%5.71-7.39%5.88-4.24%5.98-4.02%6.14-3.44%-2.24%
东易日盛/002713.SZ
2021-10-156.406.456.116.11-10.01%-1.71%-10.12%3,682,50022,891,000189%6.22-9.06%6.56-5.94%6.70-3.83%6.80-2.20%-0.01%
华测检测/300012.SZ
2021-10-1527.8028.6827.3327.901.79%-0.73%6.56%21,209,100596,097,000135%28.113.15%27.134.53%26.431.16%26.181.16%0.36%
宁波联合/600051.SH
2021-10-156.506.506.406.40-1.54%-0.59%-1.81%1,443,1009,291,00066%6.44-0.89%6.49-0.99%6.55-0.53%6.52-0.34%-0.40%
新疆天业/600075.SH
2021-10-158.918.958.628.77-1.35%0.02%-10.01%45,057,600395,078,00048%8.77-0.87%8.85-2.15%9.19-1.56%9.75-2.40%-2.19%
人福医药/600079.SH
2021-10-1520.5021.3820.1621.124.24%0.72%2.23%21,024,000440,823,000134%20.971.67%20.86-0.53%21.060.30%20.660.52%0.15%
长江投资/600119.SH
2021-10-157.757.757.577.58-1.94%-0.37%-5.24%993,6007,559,00036%7.61-1.17%7.63-0.86%7.74-0.69%8.00-0.21%-0.27%
东湖高新/600133.SH
2021-10-155.925.955.835.86-1.35%-0.49%-0.20%12,764,50075,175,00078%5.89-0.88%5.91-0.17%5.910.03%5.87-0.09%-0.08%
当代文体/600136.SH
2021-10-155.645.675.495.53-2.30%-0.72%0.02%4,646,30025,882,00089%5.57-1.43%5.590.00%5.59-0.48%5.53-0.38%-0.80%
创兴资源/600193.SH
2021-10-158.038.037.867.88-1.87%-0.45%-0.63%2,730,00021,610,00068%7.92-0.98%7.960.62%7.87-0.36%7.93-0.70%-0.13%
江苏吴中/600200.SH
2021-10-157.207.256.956.98-3.99%-0.89%-7.59%22,150,100155,998,00068%7.04-4.10%7.37-1.15%7.37-2.18%7.55-0.20%0.68%
*ST罗顿/600209.SH
2021-10-154.884.924.714.890.20%1.12%2.71%3,654,60017,675,000150%4.840.12%4.84-0.39%4.860.17%4.760.44%-0.23%
鲁商发展/600223.SH
2021-10-1514.1814.4813.8614.18-0.70%0.30%-0.69%17,197,300243,126,00060%14.14-1.87%14.53-1.45%14.580.34%14.280.37%0.58%
中恒集团/600252.SH
2021-10-153.353.353.243.26-2.40%-0.58%-2.77%27,694,00090,815,00081%3.28-2.38%3.33-1.27%3.37-0.36%3.35-0.68%-0.24%
*ST海创/600555.SH
2021-10-151.541.561.501.51-2.58%-0.85%-6.15%8,621,00013,127,000108%1.52-1.42%1.54-1.35%1.56-1.94%1.61-0.92%-0.46%
ST沪科/600608.SH
2021-10-155.665.755.525.60-1.58%-0.57%-1.30%510,5002,875,00047%5.63-1.00%5.72-1.19%5.77-0.24%5.67-0.12%-0.35%
天宸股份/600620.SH
2021-10-159.8810.379.7210.102.75%-0.29%1.63%7,025,20071,155,000123%10.132.54%9.99-0.77%10.080.54%9.940.04%0.30%
光大嘉宝/600622.SH
2021-10-152.782.782.742.75-1.43%-0.25%-1.33%3,728,50010,278,00055%2.76-0.76%2.77-0.68%2.79-0.46%2.79-0.43%-0.35%
复旦复华/600624.SH
2021-10-156.686.686.506.51-2.11%-0.63%0.23%3,493,80022,888,00090%6.55-0.94%6.57-0.30%6.59-0.18%6.50-0.15%-0.50%
大众公用/600635.SH
2021-10-153.933.953.823.85-2.04%-0.34%-5.50%18,327,20070,803,00059%3.86-1.58%3.91-1.64%3.99-2.28%4.07-0.51%-0.35%
同达创业/600647.SH
2021-10-1511.4911.6911.2811.601.84%0.96%1.62%974,10011,192,000118%11.491.48%11.41-0.58%11.49-0.13%11.42-0.10%-0.34%
飞乐音响/600651.SH
2021-10-153.063.093.053.06-0.33%-0.29%-3.13%4,821,00014,794,00070%3.07-0.33%3.08-0.71%3.12-0.70%3.16-1.03%-0.44%
*ST游久/600652.SH
2021-10-152.142.182.112.170.93%1.26%0.84%3,435,7007,361,00084%2.140.56%2.130.19%2.14-0.09%2.15-0.42%-0.62%
申华控股/600653.SH
2021-10-152.092.102.032.03-3.33%-1.07%-2.45%15,556,50031,916,00064%2.05-1.16%2.08-1.38%2.11-0.56%2.08-0.24%-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
2021-10-1510.7211.0810.5310.890.65%0.41%-3.34%77,526,200840,774,00061%10.850.95%10.650.37%10.78-1.35%11.27-3.60%-1.75%
中国高科/600730.SH
2021-10-155.936.195.915.990.00%-0.99%-1.55%15,205,50091,987,00086%6.051.46%6.040.67%6.010.02%6.080.02%0.21%
华远地产/600743.SH
2021-10-151.941.941.911.92-1.03%-0.05%-1.69%4,296,0008,252,00051%1.92-0.47%1.93-0.87%1.95-0.41%1.95-0.36%-0.25%
洲际油气/600759.SH
2021-10-153.203.283.103.261.88%1.91%-9.04%104,447,100334,128,00053%3.200.57%3.22-4.43%3.41-3.51%3.58-1.70%-0.43%
综艺股份/600770.SH
2021-10-156.056.055.855.86-2.98%-0.93%-3.40%9,272,90054,851,00082%5.92-1.81%5.97-0.42%6.00-1.04%6.07-1.30%-0.64%
鲁银投资/600784.SH
2021-10-156.026.075.875.91-2.96%-0.52%2.14%10,958,30065,098,00077%5.94-1.43%5.950.07%5.930.19%5.790.28%0.24%
轻纺城/600790.SH
2021-10-153.083.093.043.04-1.30%-0.56%-1.87%3,411,30010,427,00047%3.06-0.42%3.06-0.58%3.09-0.61%3.10-0.39%-0.25%
悦达投资/600805.SH
2021-10-154.084.083.984.00-0.74%0.03%0.00%3,937,50015,745,00069%4.00-0.45%4.02-0.72%4.05-0.52%4.00-0.37%-0.36%
东方集团/600811.SH
2021-10-153.153.163.093.09-1.59%-0.87%-2.89%23,746,40074,024,00078%3.12-0.73%3.15-1.38%3.21-0.40%3.18-0.31%-0.24%
宇通重工/600817.SH
2021-10-1514.7014.9814.4514.72-0.54%0.10%0.66%871,00012,809,00087%14.71-0.93%14.84-1.14%14.96-0.05%14.62-0.08%-0.49%
同济科技/600846.SH
2021-10-157.958.007.907.95-0.25%-0.11%-1.49%1,870,90014,891,00053%7.960.11%7.94-0.14%7.98-0.49%8.07-0.80%-0.79%
银座股份/600858.SH
2021-10-155.415.425.335.35-1.11%-0.28%0.36%1,231,8006,608,00072%5.370.02%5.36-0.15%5.39-0.41%5.33-0.11%-0.43%
梅雁吉祥/600868.SH
2021-10-152.892.892.852.86-0.69%-0.31%-7.56%20,738,90059,504,00023%2.87-0.80%2.90-2.10%2.99-2.06%3.09-0.32%-0.08%
中炬高新/600872.SH
2021-10-1533.4933.7532.3032.32-3.52%-1.32%-1.64%20,242,700662,984,00096%32.75-3.35%33.57-0.11%33.35-0.22%32.860.60%0.79%
亚泰集团/600881.SH
2021-10-154.084.223.864.14-0.24%1.05%9.15%176,453,300722,966,000229%4.101.01%4.003.65%3.912.95%3.792.76%1.71%
博闻科技/600883.SH
2021-10-158.688.698.488.61-0.12%0.09%4.44%1,135,3009,766,00079%8.600.49%8.560.41%8.540.95%8.240.39%-0.20%
张江高科/600895.SH
2021-10-1516.9717.0616.8116.970.00%-0.05%0.12%4,273,00072,550,00064%16.980.05%17.01-0.39%17.090.05%16.950.05%-0.31%
庞大集团/601258.SH
2021-10-151.761.771.731.73-1.70%-0.75%-2.54%48,695,40084,880,00054%1.74-0.46%1.74-0.12%1.76-0.62%1.78-0.78%-1.04%
江河集团/601886.SH
2021-10-156.706.736.586.60-1.20%-0.50%-6.48%5,147,40034,142,00050%6.63-0.56%6.64-0.79%6.75-1.29%7.06-4.44%-1.02%
中国汽研/601965.SH
2021-10-1515.6915.8315.4915.56-0.58%-0.47%0.94%3,367,70052,646,00079%15.630.62%15.530.54%15.510.29%15.420.50%-0.15%