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
2022-07-011.811.841.811.830.55%0.11%0.77%7,689,60014,058,000109%1.830.83%1.820.22%1.820.28%1.820.17%-0.08%
英特集团/000411.SZ
2022-07-0110.5710.6210.4710.600.28%0.30%-0.41%2,017,50021,321,00059%10.57-0.22%10.63-0.51%10.66-0.08%10.640.17%0.22%
中润资源/000506.SZ
2022-07-013.063.093.033.04-0.33%-0.52%-2.66%14,141,70043,224,00048%3.060.00%3.07-0.45%3.09-0.03%3.12-1.42%-0.31%
惠天热电/000692.SZ
2022-07-013.593.683.593.651.96%0.05%0.69%4,729,00017,252,00085%3.651.05%3.63-0.30%3.630.58%3.630.25%0.05%
紫光股份/000938.SZ
2022-07-0119.3820.8319.3020.143.81%-0.16%4.30%54,016,5001,089,616,000160%20.174.49%19.801.50%19.611.30%19.311.02%0.41%
利欧股份/002131.SZ
2022-07-011.941.951.901.91-1.55%-0.31%-2.75%66,003,700126,486,00044%1.92-1.54%1.94-0.77%1.95-1.26%1.960.31%0.83%
纳思达/002180.SZ
2022-07-0150.7752.9250.1152.393.50%0.97%4.31%7,186,800372,917,00087%51.891.65%51.500.01%51.78-0.21%50.230.44%0.57%
*ST巴士/002188.SZ
2022-07-016.846.856.326.32-9.97%-3.10%-3.61%21,895,100142,792,000128%6.52-6.98%6.900.19%6.70-0.40%6.560.44%1.80%
禾盛新材/002290.SZ
2022-07-017.227.287.147.19-0.42%-0.10%-0.81%1,991,40014,333,00036%7.20-0.88%7.29-0.80%7.32-0.12%7.250.06%0.38%
乐通股份/002319.SZ
2022-07-0113.8514.2413.8113.880.36%-0.33%0.40%873,10012,159,000114%13.930.68%13.880.17%13.89-0.05%13.830.21%-0.54%
神剑股份/002361.SZ
2022-07-015.095.094.644.65-9.71%-0.94%5.01%126,292,400592,815,000373%4.69-8.85%4.682.65%4.583.22%4.433.82%1.48%
众业达/002441.SZ
2022-07-019.449.509.289.34-0.85%-0.20%-0.90%5,841,60054,669,00060%9.36-0.93%9.43-0.87%9.51-0.35%9.430.47%0.40%
宝莫股份/002476.SZ
2022-07-016.376.986.356.816.07%2.54%3.17%30,093,800199,852,000136%6.643.64%6.560.71%6.560.23%6.60-0.50%0.17%
鼎龙文化/002502.SZ
2022-07-013.693.723.553.7210.06%0.95%15.28%39,384,200145,115,000166%3.6912.86%3.479.34%3.366.57%3.232.74%0.88%
达华智能/002512.SZ
2022-07-013.563.603.293.32-6.74%-1.95%2.09%122,404,500414,407,000280%3.39-3.78%3.401.19%3.351.82%3.252.04%0.32%
蓝丰生化/002513.SZ
2022-07-015.075.264.975.161.57%0.98%-2.64%7,918,30040,463,00053%5.110.51%5.10-0.61%5.13-0.35%5.30-1.94%-0.54%
旷达科技/002516.SZ
2022-07-015.125.485.025.334.10%1.62%3.17%33,070,600173,452,000130%5.252.96%5.180.41%5.18-0.19%5.170.43%0.47%
海南瑞泽/002596.SZ
2022-07-013.423.433.363.410.00%0.12%0.41%32,299,800110,029,00082%3.410.06%3.41-0.12%3.410.12%3.400.12%0.13%
龙佰集团/002601.SZ
2022-07-0120.0020.0419.8019.87-0.90%-0.09%-2.42%11,416,700227,044,00071%19.89-1.40%20.26-0.76%20.34-0.36%20.36-0.24%0.08%
华西能源/002630.SZ
2022-07-013.183.183.023.05-4.09%-1.01%-2.65%142,156,600437,961,00076%3.08-5.14%3.190.79%3.120.55%3.13-1.82%-2.15%
华宏科技/002645.SZ
2022-07-0121.9922.1121.4722.101.28%1.19%0.78%4,495,10098,176,00085%21.840.06%21.90-1.35%22.100.04%21.93-0.34%0.03%
ST摩登/002656.SZ
2022-07-013.123.283.063.285.13%3.11%0.77%6,409,70020,390,000110%3.181.83%3.16-0.57%3.19-0.62%3.26-0.22%-0.57%
凯文教育/002659.SZ
2022-07-014.364.394.264.31-2.27%0.00%-0.09%13,112,60056,509,00066%4.31-2.36%4.350.53%4.310.42%4.31-0.99%-0.26%
红旗连锁/002697.SZ
2022-07-015.055.085.005.02-0.59%-0.08%1.74%9,393,00047,194,000101%5.020.00%5.010.34%4.980.50%4.930.29%0.07%
岭南股份/002717.SZ
2022-07-012.982.992.942.95-1.99%-0.44%-0.74%43,972,100130,278,00095%2.96-1.73%2.990.03%2.980.20%2.97-0.03%0.01%
特锐德/300001.SZ
2022-07-0117.2317.4416.8016.81-2.89%-1.34%-4.29%18,435,000314,112,00075%17.04-1.76%17.35-1.92%17.71-0.68%17.560.01%0.32%
思创医惠/300078.SZ
2022-07-015.145.155.045.04-1.37%-0.98%-0.79%6,916,10035,203,00082%5.09-0.78%5.13-0.35%5.130.02%5.080.26%0.14%
振芯科技/300101.SZ
2022-07-0120.6020.6419.8819.96-3.29%-0.57%-2.42%15,520,300311,559,00088%20.07-3.24%20.51-1.37%20.68-0.43%20.450.52%0.75%
华仁药业/300110.SZ
2022-07-013.873.903.823.84-0.52%-0.34%-1.49%10,265,10039,552,00040%3.85-0.52%3.86-0.21%3.88-0.41%3.900.21%0.70%
阳谷华泰/300121.SZ
2022-07-0110.7011.0310.7010.891.49%0.00%1.07%4,065,80044,275,000104%10.890.83%10.87-0.33%10.910.18%10.780.07%0.13%
锐奇股份/300126.SZ
2022-07-016.096.186.016.070.17%-0.05%-0.02%2,189,20013,296,00045%6.07-0.62%6.14-1.54%6.180.15%6.070.26%0.69%
中金环境/300145.SZ
2022-07-012.772.792.732.760.36%-0.04%1.02%20,523,40056,675,00085%2.760.29%2.76-0.40%2.760.25%2.730.37%0.24%
天舟文化/300148.SZ
2022-07-013.373.383.283.32-1.78%-0.06%-2.67%28,774,10095,599,000101%3.32-2.70%3.39-1.25%3.41-0.47%3.41-0.18%0.21%
科融环境/300152.SZ
2022-07-013.393.463.363.462.06%0.58%2.43%12,780,30043,967,000118%3.441.15%3.430.06%3.420.56%3.380.45%0.14%
洲明科技/300232.SZ
2022-07-016.586.716.496.50-0.31%-1.19%2.27%15,560,100102,347,00099%6.580.97%6.540.48%6.510.73%6.360.67%0.58%
创意信息/300366.SZ
2022-07-018.558.748.498.580.35%-0.08%1.10%14,915,900128,083,00081%8.590.27%8.620.05%8.580.16%8.490.38%0.32%
黄河旋风/600172.SH
2022-07-018.989.578.989.316.77%-0.03%2.63%75,906,200706,930,000223%9.316.23%9.052.55%9.051.43%9.070.86%0.58%
退市昌鱼/600275.SH
2022-06-150.400.420.390.415.13%1.74%5.40%13,212,0005,324,000145%0.403.87%0.393.18%0.381.32%0.39-1.77%0.28%
三峡新材/600293.SH
2022-07-013.663.793.613.711.37%0.05%1.31%29,638,200109,890,00080%3.710.65%3.71-0.59%3.730.54%3.660.16%-0.03%
华丽家族/600503.SH
2022-07-013.153.193.123.13-1.57%-0.63%-0.73%29,144,50091,803,00071%3.15-1.16%3.21-0.71%3.210.19%3.150.32%0.82%
长电科技/600584.SH
2022-07-0127.0327.2326.6626.78-0.81%-0.51%2.46%33,501,800901,753,00084%26.92-0.52%27.110.88%26.680.78%26.140.57%0.53%
光明乳业/600597.SH
2022-07-0112.7012.7012.5212.60-0.24%0.02%2.13%14,585,800183,731,00087%12.60-0.46%12.600.34%12.550.70%12.340.49%0.49%
退市海医/600896.SH
2022-07-010.960.980.950.971.04%1.04%-1.52%10,791,10010,364,00072%0.96-1.13%0.992.39%0.97-0.21%0.99-2.48%-8.49%
奥康国际/603001.SH
2022-07-017.427.587.427.551.62%0.49%2.03%1,971,30014,811,000125%7.510.20%7.480.12%7.460.38%7.400.37%0.15%