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
2021-07-232.062.182.022.153.37%2.82%1.75%29,736,90062,170,000101%2.090.38%2.12-1.03%2.12-0.14%2.110.43%0.99%
英特集团/000411.SZ
2021-07-2312.6612.6912.3112.32-2.69%-0.69%-3.67%2,507,10031,102,000142%12.41-1.94%12.57-1.24%12.63-0.94%12.79-0.54%-0.32%
中润资源/000506.SZ
2021-07-233.754.043.674.0410.08%4.64%15.76%182,039,200702,774,000228%3.862.31%3.843.20%3.733.56%3.493.47%4.92%
惠天热电/000692.SZ
2021-07-233.133.132.983.01-3.83%-0.59%-5.73%8,821,70026,708,000185%3.03-4.24%3.10-2.18%3.11-2.01%3.19-1.63%-0.74%
紫光股份/000938.SZ
2021-07-2327.8728.1327.0227.08-3.56%-1.06%3.30%59,691,0001,633,809,00072%27.37-3.40%27.82-0.08%27.721.19%26.220.96%1.63%
利欧股份/002131.SZ
2021-07-232.522.532.472.48-1.59%-0.56%0.61%155,423,700387,673,00091%2.49-1.62%2.500.60%2.480.45%2.470.37%0.58%
纳思达/002180.SZ
2021-07-2333.5533.9132.8933.671.02%0.26%1.02%9,722,600326,511,00070%33.580.00%33.81-0.01%33.630.41%33.330.63%0.44%
*ST巴士/002188.SZ
2021-07-233.813.903.803.83-0.78%-0.13%-1.92%2,502,8009,599,00047%3.84-0.47%3.850.42%3.88-1.30%3.910.62%0.61%
禾盛新材/002290.SZ
2021-07-237.497.557.427.46-0.80%-0.15%-5.40%2,136,10015,959,00078%7.47-1.06%7.57-0.94%7.67-1.62%7.89-0.42%-0.49%
乐通股份/002319.SZ
2021-07-2313.7113.8713.3213.47-2.39%-0.47%-5.71%2,302,20031,159,000101%13.53-2.46%13.70-1.43%13.83-1.45%14.29-0.99%0.29%
神剑股份/002361.SZ
2021-07-235.245.315.205.270.19%0.17%2.53%15,698,60082,593,00090%5.260.40%5.250.79%5.220.40%5.140.61%0.72%
众业达/002441.SZ
2021-07-238.208.348.208.28-0.24%0.13%2.51%6,579,50054,408,000111%8.27-0.06%8.220.93%8.160.52%8.080.45%0.09%
宝莫股份/002476.SZ
2021-07-233.903.933.713.73-3.87%-1.35%-3.84%12,922,00048,863,000210%3.78-3.23%3.83-1.08%3.83-0.83%3.88-0.84%-0.69%
鼎龙文化/002502.SZ
2021-07-234.164.164.054.08-1.92%-0.34%-3.00%9,601,70039,310,00096%4.09-1.37%4.12-0.22%4.13-1.03%4.21-0.02%0.24%
达华智能/002512.SZ
2021-07-233.463.473.383.40-2.30%-0.29%-2.61%12,993,30044,308,00088%3.41-2.12%3.47-0.86%3.46-0.12%3.49-0.46%-0.58%
蓝丰生化/002513.SZ
2021-07-234.784.844.674.69-1.88%-1.18%-6.76%2,210,10010,490,00066%4.75-1.80%4.82-0.82%4.89-0.55%5.03-0.79%-0.45%
旷达科技/002516.SZ
2021-07-235.065.124.934.94-3.33%-1.40%-7.92%19,890,80099,661,00082%5.01-2.05%5.08-1.00%5.10-0.95%5.37-0.33%0.23%
海南瑞泽/002596.SZ
2021-07-234.224.224.164.17-1.18%-0.22%-3.81%6,651,20027,793,00051%4.18-0.43%4.190.48%4.18-0.50%4.34-0.64%-0.93%
龙佰集团/002601.SZ
2021-07-2332.3832.3830.5130.78-5.09%-1.57%-3.88%31,830,200995,376,000119%31.27-3.13%31.88-0.89%31.89-0.98%32.020.15%-0.15%
华西能源/002630.SZ
2021-07-232.242.282.212.250.00%0.36%-0.13%27,416,60061,463,000104%2.24-0.67%2.240.72%2.220.09%2.25-0.66%0.05%
华宏科技/002645.SZ
2021-07-2320.8920.9819.2019.29-6.99%-2.69%-0.96%21,821,000432,576,000134%19.82-2.77%19.980.26%19.860.28%19.481.03%1.56%
ST摩登/002656.SZ
2021-07-234.024.023.914.024.96%0.22%29.72%15,072,90060,461,00051%4.015.80%3.751.33%3.731.36%3.101.71%2.14%
凯文教育/002659.SZ
2021-07-233.563.583.493.50-1.96%-0.88%-3.26%7,568,60026,728,000109%3.53-1.42%3.57-0.20%3.56-0.42%3.62-0.50%-0.26%
红旗连锁/002697.SZ
2021-07-234.794.804.684.68-2.50%-0.64%-3.62%11,171,70052,621,00092%4.71-2.00%4.78-0.42%4.76-0.48%4.86-0.68%-0.57%
岭南股份/002717.SZ
2021-07-232.932.942.902.91-1.02%-0.03%-1.49%11,578,70033,709,00096%2.91-0.68%2.930.14%2.92-0.27%2.95-0.30%-0.08%
特锐德/300001.SZ
2021-07-2332.3034.1531.9734.014.42%1.72%1.39%41,355,2001,382,682,000105%33.433.86%32.772.53%32.280.94%33.54-0.04%0.61%
思创医惠/300078.SZ
2021-07-238.178.247.767.78-4.31%-2.10%-3.52%33,597,200266,990,00087%7.95-3.09%8.14-1.44%8.17-0.45%8.060.36%0.85%
振芯科技/300101.SZ
2021-07-2323.2024.2522.8323.951.74%1.90%7.09%41,960,000986,217,000120%23.501.39%23.310.81%23.240.74%22.371.53%1.88%
华仁药业/300110.SZ
2021-07-234.404.424.304.32-1.59%-0.25%-2.61%13,378,10057,945,00095%4.33-1.37%4.38-0.55%4.40-0.48%4.44-0.09%0.02%
阳谷华泰/300121.SZ
2021-07-2312.2312.6312.1012.19-0.33%-1.47%-1.18%5,433,20067,220,000109%12.371.39%12.211.30%12.120.25%12.34-0.19%0.12%
锐奇股份/300126.SZ
2021-07-237.407.417.057.08-4.45%-1.58%-5.00%8,182,70058,863,00095%7.19-2.85%7.300.17%7.21-0.17%7.45-0.96%-0.06%
中金环境/300145.SZ
2021-07-233.133.143.063.120.32%0.94%1.76%29,348,90090,712,000105%3.09-0.99%3.110.45%3.080.26%3.070.29%0.22%
天舟文化/300148.SZ
2021-07-233.933.963.803.83-2.79%-0.55%2.32%35,979,800138,543,00077%3.85-0.54%3.831.24%3.770.40%3.740.48%0.97%
科融环境/300152.SZ
2021-07-233.753.753.613.62-3.47%-1.12%-2.82%25,213,80092,301,00068%3.66-2.58%3.760.00%3.720.05%3.730.16%0.56%
洲明科技/300232.SZ
2021-07-239.9810.079.719.80-0.41%-1.08%3.88%46,687,300462,536,000172%9.911.17%9.761.87%9.601.39%9.431.14%0.42%
创意信息/300366.SZ
2021-07-239.519.709.169.30-3.43%-0.58%0.09%23,234,400217,336,00093%9.35-2.78%9.540.85%9.370.15%9.290.49%0.61%
黄河旋风/600172.SH
2021-07-237.157.356.706.75-6.77%-3.09%-8.05%83,379,000580,774,00091%6.97-3.51%7.22-1.58%7.28-1.52%7.34-1.24%0.37%
*ST昌鱼/600275.SH
2021-07-233.944.103.914.042.54%0.07%7.42%8,640,40034,881,000191%4.043.59%3.943.17%3.892.80%3.761.24%-0.06%
三峡新材/600293.SH
2021-07-234.624.974.504.815.71%0.31%11.68%76,707,000367,819,000102%4.805.94%4.641.18%4.622.49%4.311.92%3.42%
华丽家族/600503.SH
2021-07-233.403.453.383.430.88%0.20%-0.06%17,377,00059,473,00097%3.420.88%3.410.35%3.390.24%3.43-0.84%-0.61%
长电科技/600584.SH
2021-07-2337.1537.4435.8735.88-2.95%-1.42%-6.39%75,854,8002,760,727,00097%36.40-1.51%37.27-0.94%37.30-0.77%38.33-1.41%-0.23%
光明乳业/600597.SH
2021-07-2313.5213.5313.1113.14-3.10%-0.78%-3.79%15,608,900206,705,000119%13.24-2.04%13.59-1.26%13.60-0.95%13.66-0.27%-0.39%
*ST海医/600896.SH
2021-07-233.943.943.813.82-3.05%-1.22%-6.51%10,330,00039,950,000126%3.87-3.30%3.97-1.66%4.00-1.48%4.09-0.85%-0.39%
奥康国际/603001.SH
2021-07-239.9210.109.7210.051.82%1.52%0.01%4,874,60048,259,000106%9.90-0.15%9.950.06%9.91-0.56%10.05-0.84%0.25%