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
2022-01-1721.6622.8521.5022.513.68%0.49%4.01%9,148,800204,933,000128%22.401.77%22.081.41%21.881.25%21.640.74%1.11%
中国宝安/000009.SZ
2022-01-1714.4514.7814.4014.530.69%-0.32%2.46%82,799,3001,206,980,00090%14.580.57%14.390.13%14.370.93%14.180.14%-0.22%
深物业A/000011.SZ
2022-01-1711.3011.6411.2411.582.48%0.52%-1.82%5,486,00063,200,00072%11.520.61%11.60-0.80%11.76-0.47%11.80-0.05%0.04%
特 力A/000025.SZ
2022-01-1714.9915.0914.9315.040.53%0.13%-0.09%3,927,60058,998,000115%15.02-0.02%15.08-0.07%15.050.22%15.050.09%-0.10%
神州数码/000034.SZ
2022-01-1715.8817.2915.8517.299.99%1.57%4.87%44,394,700755,711,000347%17.027.66%16.744.70%16.633.43%16.491.88%0.24%
东旭蓝天/000040.SZ
2022-01-173.673.713.653.690.00%0.38%-3.68%17,987,80066,132,00063%3.68-2.13%3.77-0.66%3.78-0.32%3.83-0.62%0.01%
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
2022-01-1751.5356.5751.3056.167.75%3.40%6.75%15,516,600842,719,000123%54.314.59%52.821.92%52.461.91%52.61-0.31%-1.10%
深圳华强/000062.SZ
2022-01-1717.2618.2017.2118.065.55%0.90%4.21%13,465,000241,016,000192%17.903.65%17.641.82%17.481.84%17.330.74%0.35%
国新健康/000503.SZ
2022-01-1714.5014.6513.8214.290.14%-0.06%-16.87%58,268,500833,133,00067%14.30-1.43%14.70-4.00%15.58-1.63%17.19-1.19%1.72%
珠海港/000507.SZ
2022-01-176.336.386.296.350.16%0.41%-3.19%8,513,70053,839,00065%6.32-1.79%6.47-0.84%6.51-0.55%6.56-0.17%0.03%
学大教育/000526.SZ
2022-01-1717.3618.5817.3318.38-4.57%2.89%-4.69%9,598,900171,476,000166%17.86-8.77%18.84-4.81%19.06-2.48%19.28-1.46%0.10%
广宇发展/000537.SZ
2022-01-1719.4420.6019.2619.560.67%-1.30%-3.39%24,614,500487,803,00074%19.825.61%19.18-0.95%19.440.10%20.25-1.99%-2.07%
中天金融/000540.SZ
2022-01-172.582.612.572.590.39%0.08%-2.63%24,397,80063,136,00066%2.59-0.46%2.62-0.64%2.64-0.34%2.66-0.08%0.02%
海德股份/000567.SZ
2022-01-1718.8018.9218.2018.44-2.64%0.09%2.10%6,425,500118,381,000127%18.42-2.30%18.571.02%18.290.72%18.060.34%0.13%
海马汽车/000572.SZ
2022-01-175.615.725.585.680.89%0.07%-3.14%11,324,10064,271,00065%5.680.25%5.72-0.47%5.74-0.35%5.86-0.22%-0.24%
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
2022-01-175.646.185.635.986.03%0.15%1.12%33,652,200200,936,000178%5.974.13%5.891.43%5.881.12%5.91-0.24%0.11%
远大控股/000626.SZ
2022-01-1721.6423.1821.5322.845.30%0.78%-0.22%6,766,200153,352,000131%22.664.86%22.09-0.60%22.390.05%22.89-1.36%-0.71%
三木集团/000632.SZ
2022-01-173.823.923.813.851.05%0.13%0.13%7,795,20029,971,00056%3.85-0.26%3.900.23%3.880.05%3.850.31%-0.23%
合金投资/000633.SZ
2022-01-175.976.085.966.00-0.33%-0.17%-1.85%3,485,00020,944,00060%6.01-0.99%6.08-0.91%6.10-0.15%6.111.19%0.07%
泰达股份/000652.SZ
2022-01-174.855.144.825.1410.06%1.38%10.06%106,268,200538,775,000285%5.078.45%4.834.46%4.784.28%4.673.36%0.88%
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
2022-01-173.103.153.083.110.00%-0.06%-3.27%71,580,200222,724,00042%3.11-1.33%3.21-0.62%3.24-0.61%3.220.19%-0.31%
亚太实业/000691.SZ
2022-01-174.995.134.955.051.61%-0.14%1.84%7,732,50039,101,00084%5.061.08%5.05-0.04%5.040.50%4.960.45%0.52%
厦门信达/000701.SZ
2022-01-175.425.655.375.583.91%0.36%1.03%8,623,50047,944,000147%5.561.63%5.540.16%5.530.55%5.520.20%0.28%
黑芝麻/000716.SZ
2022-01-173.553.603.503.570.56%0.71%0.45%20,491,40072,640,00080%3.55-0.81%3.61-0.03%3.590.11%3.550.20%0.46%
湖南发展/000722.SZ
2022-01-178.038.137.978.081.25%0.44%-4.76%6,440,40051,813,00063%8.05-0.62%8.14-0.96%8.23-0.45%8.48-1.15%-0.56%
华闻集团/000793.SZ
2022-01-172.802.972.792.954.61%1.58%0.51%96,261,700279,555,000103%2.901.54%2.900.07%2.900.52%2.940.00%0.46%
*ST长动/000835.SZ
2022-01-172.342.412.342.34-4.88%-0.38%-12.98%11,694,80027,470,00095%2.35-4.90%2.44-6.31%2.61-2.57%2.69-1.93%-0.82%
中广核技/000881.SZ
2022-01-1710.1010.279.8710.152.01%0.65%2.23%19,479,100196,420,000141%10.081.82%9.990.34%9.970.77%9.930.37%0.27%
华特达因/000915.SZ
2022-01-1732.1533.5631.3633.002.55%0.82%-0.70%7,459,700244,182,00073%32.730.79%32.80-1.67%33.30-2.31%33.230.47%1.13%
中国海诚/002116.SZ
2022-01-177.177.267.117.160.28%-0.21%-3.66%3,699,00026,540,00076%7.18-1.58%7.34-1.25%7.45-0.80%7.43-0.07%0.29%
洪涛股份/002325.SZ
2022-01-172.782.832.772.820.71%0.68%-1.67%11,926,40033,402,00079%2.80-0.71%2.83-0.84%2.85-0.18%2.87-0.17%-0.18%
亚厦股份/002375.SZ
2022-01-176.776.866.746.790.00%-0.04%-7.53%12,310,40083,622,00069%6.79-1.09%6.94-2.28%7.19-1.29%7.34-0.72%-0.51%
广田集团/002482.SZ
2022-01-172.612.662.592.661.14%1.06%-4.04%27,734,80072,990,00051%2.63-0.38%2.67-0.63%2.71-2.97%2.77-0.07%1.11%
中公教育/002607.SZ
2022-01-177.577.577.167.41-2.11%1.04%-5.44%46,878,400343,823,000117%7.33-4.18%7.59-2.81%7.71-1.75%7.84-0.90%-0.19%
瑞和股份/002620.SZ
2022-01-176.216.356.216.320.96%0.78%-3.17%6,125,30038,411,00070%6.27-1.89%6.42-1.43%6.51-0.51%6.53-0.20%-0.02%
东易日盛/002713.SZ
2022-01-176.566.656.486.54-0.30%-0.09%-0.06%2,033,80013,313,00055%6.55-1.36%6.63-0.42%6.630.15%6.540.21%0.70%
华测检测/300012.SZ
2022-01-1723.4123.6022.8823.500.00%1.20%-3.33%11,675,100271,105,00089%23.221.07%23.26-0.97%23.63-0.79%24.31-1.14%-0.68%
宁波联合/600051.SH
2022-01-177.507.737.447.703.22%0.65%-0.06%4,218,10032,269,000127%7.650.87%7.66-0.67%7.70-0.10%7.710.14%0.05%
新疆天业/600075.SH
2022-01-177.837.907.797.890.13%0.31%-3.27%19,346,300152,180,00059%7.87-0.73%8.02-0.93%8.09-0.44%8.16-0.21%0.12%
人福医药/600079.SH
2022-01-1723.5123.8522.8823.620.60%1.01%-1.47%15,326,000358,362,00068%23.38-0.18%23.58-1.03%23.80-1.11%23.970.31%1.03%
长江投资/600119.SH
2022-01-178.138.187.928.140.99%0.74%1.17%2,070,90016,733,00058%8.08-0.44%8.15-0.62%8.150.39%8.050.27%-0.08%
东湖高新/600133.SH
2022-01-175.385.485.385.451.11%0.29%-1.05%6,730,60036,571,00062%5.43-0.04%5.47-0.46%5.51-0.29%5.510.02%0.17%
当代文体/600136.SH
2022-01-177.137.607.137.513.16%0.85%2.46%16,714,700124,470,00073%7.452.89%7.341.20%7.440.03%7.330.47%1.52%
创兴资源/600193.SH
2022-01-176.346.426.326.411.10%0.74%-1.88%3,020,50019,219,00067%6.36-0.53%6.43-0.79%6.47-0.45%6.53-0.18%-0.75%
江苏吴中/600200.SH
2022-01-178.058.157.827.89-0.63%-0.89%-3.30%17,808,900141,772,00060%7.960.10%7.95-0.75%8.060.06%8.16-0.67%0.37%
*ST罗顿/600209.SH
2022-01-175.735.755.605.720.18%0.37%-2.32%1,936,20011,034,00084%5.700.30%5.71-0.38%5.75-0.45%5.86-0.22%-0.13%
鲁商发展/600223.SH
2022-01-1712.0712.1711.9812.151.42%0.55%-3.36%7,549,90091,229,00052%12.080.45%12.15-0.68%12.35-0.48%12.57-0.62%-0.79%
中恒集团/600252.SH
2022-01-173.843.863.733.78-0.79%-0.16%-4.04%83,161,600314,883,00046%3.79-1.20%3.82-1.52%3.86-0.44%3.940.10%0.80%
*ST海创/600555.SH
2022-01-171.301.331.281.33-0.75%2.23%-2.78%15,814,00020,573,000111%1.30-4.13%1.34-2.33%1.36-1.52%1.37-0.44%0.08%
ST沪科/600608.SH
2022-01-175.855.955.855.890.00%-0.05%-1.03%771,3004,545,00053%5.89-0.94%5.92-0.30%5.95-0.02%5.950.14%-0.10%
天宸股份/600620.SH
2022-01-179.019.339.019.190.11%-0.23%-2.68%2,674,20024,632,00081%9.21-1.89%9.33-0.15%9.31-0.17%9.44-0.05%0.00%
光大嘉宝/600622.SH
2022-01-173.143.193.103.10-0.32%-0.80%-2.27%14,872,10046,481,00051%3.13-0.73%3.19-0.81%3.230.09%3.170.41%0.17%
复旦复华/600624.SH
2022-01-176.947.096.907.071.43%0.77%1.92%10,659,90074,789,000129%7.020.86%6.990.23%6.970.48%6.940.12%0.31%
大众公用/600635.SH
2022-01-173.783.813.773.790.53%0.13%-1.43%9,374,20035,478,00062%3.79-0.76%3.83-0.39%3.84-0.31%3.850.00%0.14%
同达创业/600647.SH
2022-01-1713.7214.0513.5013.64-0.66%-0.19%-1.12%1,653,40022,595,00086%13.67-1.46%13.88-0.71%13.92-0.46%13.790.29%0.39%
飞乐音响/600651.SH
2022-01-173.393.473.373.38-0.29%-0.73%-1.29%18,067,50061,526,00060%3.41-1.73%3.470.23%3.450.09%3.420.18%0.88%
*ST游久/600652.SH
2022-01-172.842.842.672.73-2.85%1.15%-4.98%12,720,70034,327,000156%2.70-4.66%2.76-3.40%2.79-2.99%2.87-0.35%0.00%
申华控股/600653.SH
2022-01-172.022.052.012.030.50%0.15%-0.05%20,621,20041,791,00067%2.03-1.07%2.05-0.20%2.050.10%2.030.20%0.11%
*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
2022-01-1710.4410.4610.1910.32-2.64%0.40%-1.22%47,499,400488,243,00082%10.28-1.96%10.55-1.90%10.610.22%10.45-0.36%-0.47%
中国高科/600730.SH
2022-01-175.605.655.545.620.54%0.50%-1.63%6,678,70037,347,000109%5.59-0.76%5.65-0.97%5.67-0.26%5.71-0.24%-0.29%
华远地产/600743.SH
2022-01-172.122.162.092.100.00%-0.94%-1.78%20,882,80044,275,00064%2.12-0.98%2.18-0.18%2.180.14%2.140.28%0.16%
洲际油气/600759.SH
2022-01-172.922.962.872.941.38%0.55%-1.47%67,841,200198,339,00061%2.92-0.03%2.98-1.36%3.01-0.79%2.980.30%0.67%
综艺股份/600770.SH
2022-01-177.868.007.677.934.62%0.65%1.25%38,952,400306,919,000111%7.883.25%7.790.84%7.770.56%7.83-0.90%0.03%
鲁银投资/600784.SH
2022-01-176.186.376.166.372.25%1.19%-1.16%5,634,10035,468,00091%6.30-0.22%6.34-0.63%6.37-0.30%6.45-0.11%0.07%
轻纺城/600790.SH
2022-01-173.373.703.373.7010.12%2.18%6.41%64,739,500234,404,000434%3.626.44%3.564.31%3.534.03%3.483.33%0.67%
悦达投资/600805.SH
2022-01-174.284.384.204.341.64%0.32%-2.08%6,150,10026,605,00067%4.330.07%4.35-0.18%4.350.14%4.43-0.14%-0.45%
东方集团/600811.SH
2022-01-173.063.133.053.080.98%-0.26%0.06%39,625,000122,372,00090%3.090.16%3.100.23%3.090.10%3.080.16%0.24%
宇通重工/600817.SH
2022-01-1713.3713.5313.2913.420.68%-0.06%-0.10%634,1008,515,00054%13.430.64%13.42-0.35%13.540.02%13.43-0.11%-0.11%
同济科技/600846.SH
2022-01-178.158.278.148.241.10%0.15%-0.91%2,517,20020,711,00051%8.230.18%8.26-0.43%8.32-0.22%8.320.07%0.20%
银座股份/600858.SH
2022-01-175.405.525.395.471.30%0.13%0.98%1,357,2007,415,00058%5.460.13%5.50-0.07%5.480.31%5.420.45%0.54%
梅雁吉祥/600868.SH
2022-01-172.872.902.842.890.35%0.21%-2.63%12,271,50035,393,00046%2.88-0.76%2.92-0.51%2.93-0.27%2.97-0.17%-0.13%
中炬高新/600872.SH
2022-01-1734.9035.4734.1035.300.57%1.65%-5.70%13,659,700474,368,00080%34.73-3.61%36.31-2.00%36.89-1.74%37.43-0.73%-0.13%
亚泰集团/600881.SH
2022-01-173.393.403.303.36-2.04%0.48%0.87%59,142,400197,762,000155%3.34-0.06%3.340.15%3.350.06%3.330.18%0.15%
博闻科技/600883.SH
2022-01-178.488.788.488.712.71%0.22%1.09%2,450,30021,296,000112%8.691.00%8.67-0.04%8.670.30%8.620.34%0.39%
张江高科/600895.SH
2022-01-1714.7114.8614.7014.790.41%-0.06%-2.42%5,566,20082,375,00075%14.80-0.17%14.91-0.67%15.02-0.50%15.16-0.15%0.02%
庞大集团/601258.SH
2022-01-171.611.621.601.610.00%0.12%-1.83%66,076,200106,278,00073%1.61-0.92%1.63-0.43%1.63-0.18%1.64-0.12%-0.20%
江河集团/601886.SH
2022-01-176.576.656.566.59-0.45%-0.17%-2.86%5,470,90036,113,00073%6.60-1.01%6.70-1.05%6.77-0.68%6.78-0.03%0.25%
中国汽研/601965.SH
2022-01-1717.3817.9217.1917.803.73%1.14%1.64%6,048,300106,447,000130%17.602.16%17.411.59%17.220.12%17.51-0.43%-0.45%