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:资产重组
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
ST星源/000005.SZ
2021-10-152.232.282.202.285.07%0.26%4.01%30,333,10068,969,000279%2.275.82%2.242.66%2.232.11%2.190.64%-0.43%
英特集团/000411.SZ
2021-10-1512.3112.4012.1812.21-1.53%-0.42%0.39%1,419,90017,409,00091%12.26-1.17%12.36-0.01%12.330.25%12.160.06%-0.08%
中润资源/000506.SZ
2021-10-153.253.353.153.18-4.22%-0.97%-4.42%26,947,10086,519,00082%3.21-4.29%3.28-1.53%3.34-0.66%3.33-0.39%-1.11%
惠天热电/000692.SZ
2021-10-153.853.863.553.60-5.26%-1.18%-7.05%18,496,60067,376,00074%3.64-2.10%3.86-2.90%3.91-0.89%3.87-0.31%0.25%
紫光股份/000938.SZ
2021-10-1526.8126.9926.2526.61-0.75%0.06%5.46%26,228,600697,526,000114%26.591.44%26.071.71%25.741.19%25.230.55%0.16%
利欧股份/002131.SZ
2021-10-152.432.442.292.34-7.51%0.60%-7.87%288,430,100670,864,000181%2.33-8.43%2.42-6.02%2.49-4.81%2.54-2.79%-1.12%
纳思达/002180.SZ
2021-10-1536.7237.4636.2937.382.10%0.89%0.66%5,704,300211,348,00095%37.050.59%36.870.15%36.970.10%37.13-0.52%-0.50%
*ST巴士/002188.SZ
2021-10-153.623.623.503.53-3.02%-0.03%-1.48%2,032,5007,177,000168%3.53-2.49%3.57-1.41%3.61-0.63%3.58-0.28%-0.10%
禾盛新材/002290.SZ
2021-10-158.788.838.458.60-2.71%-0.05%-0.19%8,048,80069,249,000139%8.60-3.34%8.820.42%8.73-0.23%8.620.13%0.47%
乐通股份/002319.SZ
2021-10-1513.1013.1012.4812.99-0.99%1.41%-0.06%847,60010,857,000113%12.81-1.60%12.91-0.62%12.94-0.84%13.00-0.71%-0.65%
神剑股份/002361.SZ
2021-10-155.185.195.025.03-2.52%-0.93%-4.75%13,224,10067,142,00056%5.08-1.88%5.24-3.66%5.43-0.50%5.28-0.88%-0.93%
众业达/002441.SZ
2021-10-158.148.158.028.04-1.47%-0.26%-4.23%3,501,30028,223,00052%8.06-0.67%8.07-0.27%8.15-1.18%8.40-2.09%-1.02%
宝莫股份/002476.SZ
2021-10-154.594.604.464.54-0.44%0.75%-2.39%6,151,20027,720,00045%4.51-0.16%4.48-0.99%4.54-1.00%4.65-1.25%-0.44%
鼎龙文化/002502.SZ
2021-10-156.066.315.915.97-3.86%-1.01%-5.19%18,550,500111,885,00090%6.03-3.77%6.12-1.85%6.23-2.72%6.30-2.73%-0.27%
达华智能/002512.SZ
2021-10-153.203.223.153.16-2.77%-0.60%-3.66%10,874,40034,571,000115%3.18-1.21%3.21-1.17%3.25-1.10%3.28-0.64%-0.68%
蓝丰生化/002513.SZ
2021-10-154.654.724.544.61-2.33%-0.02%-2.87%2,558,90011,800,00089%4.61-2.35%4.67-1.52%4.73-0.98%4.75-1.19%-1.13%
旷达科技/002516.SZ
2021-10-155.015.024.894.90-2.20%-0.73%-2.12%6,025,00029,737,00070%4.94-0.80%4.96-1.06%5.04-1.47%5.01-0.36%-0.62%
海南瑞泽/002596.SZ
2021-10-153.893.893.723.76-3.84%-0.50%-3.34%14,265,10053,904,000119%3.78-2.83%3.82-1.52%3.86-1.51%3.89-1.82%-0.48%
龙佰集团/002601.SZ
2021-10-1529.2029.4828.7529.09-0.65%-0.01%0.47%13,707,500398,811,00055%29.09-0.98%29.180.15%29.330.09%28.95-2.15%-2.06%
华西能源/002630.SZ
2021-10-152.292.302.202.22-2.63%-0.94%-11.20%28,608,90064,102,00052%2.240.76%2.26-2.71%2.35-2.82%2.50-1.96%-0.84%
华宏科技/002645.SZ
2021-10-1518.0818.1017.1817.67-1.89%0.44%-2.53%5,709,700100,443,00068%17.59-3.56%17.901.37%17.59-0.43%18.13-4.28%-2.07%
ST摩登/002656.SZ
2021-10-152.752.782.702.784.91%0.40%14.92%31,639,30087,595,000194%2.774.29%2.691.62%2.665.31%2.423.16%-0.40%
凯文教育/002659.SZ
2021-10-153.804.193.573.61-5.99%-5.87%-1.77%34,699,400133,062,000276%3.841.00%3.791.34%3.771.81%3.682.08%-0.09%
红旗连锁/002697.SZ
2021-10-154.934.944.834.85-1.62%-0.61%-0.31%8,222,70040,129,00089%4.88-1.67%4.93-0.28%4.930.04%4.87-0.04%-0.14%
岭南股份/002717.SZ
2021-10-152.792.802.742.76-1.43%-0.33%-2.78%9,522,20026,367,00082%2.77-1.00%2.79-0.32%2.80-0.46%2.84-1.53%-0.98%
特锐德/300001.SZ
2021-10-1526.2326.4925.9126.26-0.91%0.39%0.81%8,313,300217,459,00079%26.16-0.29%26.100.96%25.93-0.63%26.05-0.58%-0.97%
思创医惠/300078.SZ
2021-10-156.806.826.646.64-2.06%-0.91%-0.75%6,881,70046,116,00083%6.70-0.73%6.73-1.28%6.790.16%6.69-0.57%-0.27%
振芯科技/300101.SZ
2021-10-1526.4527.2526.2026.912.28%0.24%4.83%17,942,400481,670,000111%26.852.92%26.252.89%25.811.12%25.670.20%-0.76%
华仁药业/300110.SZ
2021-10-154.384.394.304.33-1.37%-0.16%-0.41%11,238,20048,738,00082%4.34-1.37%4.38-0.36%4.400.14%4.35-0.23%-0.25%
阳谷华泰/300121.SZ
2021-10-1511.1211.1510.8610.87-0.55%-0.68%-3.76%5,654,20061,878,00080%10.940.88%10.93-0.74%11.11-0.83%11.30-2.78%-1.49%
锐奇股份/300126.SZ
2021-10-156.936.946.766.80-2.02%-0.51%-1.39%2,312,40015,806,00084%6.84-1.26%6.870.10%6.89-0.66%6.90-0.83%-0.99%
中金环境/300145.SZ
2021-10-153.123.143.083.09-0.64%-0.45%-4.45%15,963,90049,559,00043%3.10-0.13%3.10-0.13%3.13-1.04%3.23-3.69%-1.22%
天舟文化/300148.SZ
2021-10-153.673.723.623.64-2.15%-0.74%0.83%27,273,300100,010,00077%3.67-0.79%3.680.35%3.67-0.05%3.61-0.44%-0.96%
科融环境/300152.SZ
2021-10-154.034.033.823.84-4.95%-1.79%-12.53%24,895,40097,335,00059%3.91-2.23%3.96-2.22%4.10-4.12%4.39-0.63%-0.14%
洲明科技/300232.SZ
2021-10-158.388.508.388.440.24%-0.31%1.11%4,666,40039,508,00070%8.470.34%8.450.15%8.470.31%8.35-0.32%-0.40%
创意信息/300366.SZ
2021-10-1515.1915.3014.3314.52-4.35%-1.06%-3.41%71,233,3001,045,320,00068%14.68-3.61%15.37-4.16%16.26-1.34%15.031.40%2.91%
黄河旋风/600172.SH
2021-10-1510.3411.0910.0910.726.35%-1.24%14.29%201,072,9002,182,742,000265%10.8614.82%10.0311.31%9.608.62%9.382.39%-0.77%
*ST昌鱼/600275.SH
2021-10-152.942.962.912.92-0.34%-0.48%1.00%1,365,8004,007,00062%2.93-0.41%2.96-0.61%2.970.58%2.890.04%-0.17%
三峡新材/600293.SH
2021-10-153.763.793.673.70-1.07%-0.70%2.58%16,201,80060,375,00059%3.73-0.13%3.71-0.22%3.71-0.11%3.61-1.37%-1.67%
华丽家族/600503.SH
2021-10-153.243.243.203.20-0.93%-0.25%-0.96%7,807,90025,050,00064%3.21-0.53%3.22-0.31%3.23-0.37%3.23-0.68%-0.78%
长电科技/600584.SH
2021-10-1532.3433.4932.1633.252.78%0.43%2.45%43,541,4001,441,633,000197%33.112.35%32.771.27%32.640.76%32.450.50%-0.19%
光明乳业/600597.SH
2021-10-1513.9114.4513.6513.66-3.05%-2.28%-2.98%29,049,500406,043,000109%13.98-0.85%14.08-0.05%14.08-0.30%14.080.03%0.47%
*ST海医/600896.SH
2021-10-154.304.324.234.23-1.63%-0.68%-2.38%3,326,70014,168,00054%4.26-1.09%4.33-1.79%4.400.02%4.330.28%0.53%
奥康国际/603001.SH
2021-10-158.358.368.158.16-2.51%-0.87%-0.75%1,608,90013,245,00059%8.23-0.84%8.280.09%8.29-0.36%8.22-0.22%-0.76%