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
2022-12-021.861.891.851.891.07%0.85%2.61%7,617,10014,275,00061%1.87-0.11%1.880.11%1.870.32%1.840.22%0.36%
英特集团/000411.SZ
2022-12-0212.3613.7712.3613.306.23%1.96%5.12%21,326,900278,178,000183%13.044.16%12.822.13%12.681.97%12.65-0.05%-0.21%
中润资源/000506.SZ
2022-12-023.573.613.463.50-1.41%-0.34%-3.18%48,483,800170,253,00087%3.51-0.99%3.53-1.20%3.56-0.36%3.62-0.63%0.42%
惠天热电/000692.SZ
2022-12-023.783.793.723.74-2.09%0.03%0.40%14,405,90053,861,00073%3.74-1.94%3.840.34%3.790.45%3.730.11%0.17%
紫光股份/000938.SZ
2022-12-0219.4419.8419.3119.470.00%-1.04%1.83%16,716,300328,895,000103%19.681.69%19.371.27%19.210.96%19.120.16%0.58%
利欧股份/002131.SZ
2022-12-021.851.891.841.881.08%0.27%2.51%71,893,700134,811,000129%1.880.43%1.870.76%1.850.65%1.83-0.16%-0.01%
纳思达/002180.SZ
2022-12-0254.6955.2153.0253.27-3.51%-0.91%-3.68%9,171,500493,056,000108%53.76-1.96%54.12-0.16%54.06-0.37%55.31-0.97%-0.18%
*ST巴士/002188.SZ
2022-12-027.197.207.037.07-4.46%-0.30%-7.11%28,655,900203,195,00057%7.09-4.82%7.68-1.31%7.61-0.68%7.61-3.46%-0.80%
禾盛新材/002290.SZ
2022-12-0210.1110.4110.0010.160.69%0.23%10.42%8,992,10091,155,000120%10.142.03%9.902.93%9.623.29%9.201.65%0.82%
乐通股份/002319.SZ
2022-12-0212.4312.4912.2312.23-1.61%-0.92%-2.84%1,292,60015,954,00070%12.34-1.20%12.39-0.51%12.45-0.52%12.59-0.47%0.17%
神剑股份/002361.SZ
2022-12-024.354.384.354.370.00%0.21%-0.43%8,010,20034,936,00053%4.36-0.37%4.370.53%4.330.12%4.39-0.25%-0.13%
众业达/002441.SZ
2022-12-029.289.329.199.25-0.64%0.19%-0.66%6,493,80059,953,00066%9.23-0.53%9.230.57%9.15-0.08%9.31-0.06%-0.01%
宝莫股份/002476.SZ
2022-12-025.565.825.555.814.68%1.52%5.75%18,957,900108,499,000179%5.722.91%5.631.81%5.571.50%5.490.94%0.24%
鼎龙文化/002502.SZ
2022-12-023.463.553.443.510.29%0.34%1.01%24,607,60086,071,00057%3.500.37%3.490.81%3.450.47%3.48-0.97%0.07%
达华智能/002512.SZ
2022-12-023.623.993.603.999.92%1.55%9.53%49,126,300193,012,000226%3.939.69%3.745.65%3.684.61%3.641.17%-0.33%
蓝丰生化/002513.SZ
2022-12-025.566.015.525.865.59%0.62%3.08%24,017,800139,876,000255%5.824.88%5.742.39%5.691.59%5.690.50%0.00%
旷达科技/002516.SZ
2022-12-025.605.845.555.803.39%1.24%2.42%46,143,400264,369,00096%5.730.83%5.670.50%5.69-0.37%5.66-0.46%-0.14%
海南瑞泽/002596.SZ
2022-12-023.113.183.113.150.64%0.29%1.65%18,181,30057,113,00091%3.14-0.19%3.150.16%3.130.35%3.100.16%0.15%
龙佰集团/002601.SZ
2022-12-0218.8018.9818.6618.900.21%0.29%5.26%16,616,100313,127,000101%18.851.10%18.541.83%18.130.83%17.960.68%0.24%
华西能源/002630.SZ
2022-12-023.413.423.333.37-1.17%-0.06%0.27%64,435,400217,295,00078%3.37-0.50%3.400.00%3.390.18%3.360.18%0.11%
华宏科技/002645.SZ
2022-12-0215.9916.1615.8415.96-2.03%0.06%1.60%6,283,800100,225,000106%15.95-1.56%16.110.27%15.960.24%15.710.29%-0.13%
ST摩登/002656.SZ
2022-12-022.852.932.852.921.74%1.04%-2.41%10,729,20031,008,00044%2.89-0.59%2.93-0.41%2.920.03%2.99-1.12%0.02%
凯文教育/002659.SZ
2022-12-024.915.004.854.87-1.42%-0.73%2.55%26,486,800129,943,00055%4.91-1.45%4.950.57%4.851.00%4.75-0.11%0.52%
红旗连锁/002697.SZ
2022-12-025.255.365.245.290.95%-0.04%2.28%15,390,30081,445,000108%5.290.08%5.280.75%5.230.85%5.170.14%0.16%
岭南股份/002717.SZ
2022-12-022.923.152.903.136.83%2.89%0.74%108,343,800329,636,000143%3.041.91%3.05-0.97%3.08-1.09%3.11-0.29%0.45%
特锐德/300001.SZ
2022-12-0215.9616.2915.9316.221.63%0.35%0.21%8,955,100144,754,00098%16.160.37%16.090.59%15.970.35%16.19-0.28%0.09%
思创医惠/300078.SZ
2022-12-024.584.994.564.916.97%0.92%4.05%40,974,200199,358,000287%4.876.46%4.774.58%4.703.48%4.72-0.53%-0.21%
振芯科技/300101.SZ
2022-12-0225.8926.9125.7326.261.16%-0.37%1.91%13,060,900344,241,000130%26.362.61%25.841.82%25.591.04%25.77-0.08%-0.76%
华仁药业/300110.SZ
2022-12-024.404.524.384.502.04%0.87%1.51%42,669,200190,364,000100%4.460.43%4.50-0.16%4.480.45%4.43-0.32%-0.04%
阳谷华泰/300121.SZ
2022-12-0211.8211.8611.7211.75-0.59%-0.25%0.56%3,676,00043,302,00083%11.78-0.45%11.770.31%11.670.24%11.69-0.09%-0.42%
锐奇股份/300126.SZ
2022-12-025.956.065.926.041.51%0.50%1.48%1,496,9008,997,00081%6.010.33%5.980.62%5.920.44%5.95-0.30%-0.06%
中金环境/300145.SZ
2022-12-022.582.602.562.600.78%0.58%1.21%19,776,20051,128,000133%2.590.19%2.580.27%2.570.23%2.57-0.04%0.06%
天舟文化/300148.SZ
2022-12-023.333.463.323.442.99%0.50%2.53%30,542,600104,551,000123%3.421.91%3.391.35%3.351.18%3.36-1.21%-0.12%
科融环境/300152.SZ
2022-12-023.403.523.393.513.54%1.09%3.17%22,032,00076,494,000213%3.472.03%3.441.33%3.411.28%3.400.18%-0.13%
洲明科技/300232.SZ
2022-12-025.965.995.945.960.51%-0.15%-0.98%7,567,00045,168,00080%5.970.29%5.950.37%5.900.15%6.02-0.86%-0.36%
创意信息/300366.SZ
2022-12-0211.9312.6011.8111.84-2.39%-2.53%0.26%47,526,700577,303,000116%12.152.94%11.791.67%11.681.37%11.81-1.02%0.07%
黄河旋风/600172.SH
2022-12-025.535.655.525.580.36%-0.04%1.69%33,604,400187,567,00097%5.58-0.23%5.560.82%5.500.60%5.49-0.09%-0.44%
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
2022-12-022.802.852.802.841.07%0.64%1.46%11,757,30033,176,00085%2.82-0.18%2.840.04%2.820.25%2.800.00%-0.05%
华丽家族/600503.SH
2022-12-023.043.083.023.07-0.32%0.69%1.49%22,788,30069,477,00078%3.05-1.39%3.10-0.03%3.080.42%3.030.27%0.28%
长电科技/600584.SH
2022-12-0224.7825.0924.3724.44-1.89%-1.11%-1.62%21,117,800521,924,000108%24.72-1.78%24.94-0.17%24.790.02%24.84-0.56%0.06%
光明乳业/600597.SH
2022-12-0210.5810.8010.5210.700.85%0.22%3.33%24,478,900261,350,000251%10.681.10%10.581.42%10.471.34%10.361.02%0.26%
退市海医/600896.SH
2022-07-181.091.171.061.123.70%1.08%5.36%38,857,80043,073,000229%1.113.46%1.083.34%1.061.92%1.061.72%0.83%
奥康国际/603001.SH
2022-12-026.496.606.496.601.23%0.44%2.47%1,743,50011,457,000100%6.570.51%6.540.62%6.480.48%6.440.14%0.12%