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
2022-01-172.292.322.292.320.87%0.61%-1.02%7,443,60017,167,00056%2.31-0.35%2.34-1.26%2.36-0.09%2.340.04%0.31%
英特集团/000411.SZ
2022-01-1714.8215.1814.5314.991.83%0.29%1.05%7,716,800115,339,00079%14.95-0.63%14.96-0.62%15.090.13%14.830.11%-0.16%
中润资源/000506.SZ
2022-01-173.884.083.813.960.76%-0.35%7.61%31,699,300125,958,00078%3.971.74%3.952.25%3.841.51%3.680.88%1.10%
惠天热电/000692.SZ
2022-01-173.904.023.904.002.04%0.48%1.09%5,580,60022,218,00074%3.980.68%3.98-0.38%3.990.45%3.960.20%-0.01%
紫光股份/000938.SZ
2022-01-1722.9624.4822.8324.378.02%1.67%5.90%65,371,5001,566,885,000230%23.975.95%23.573.06%23.382.36%23.011.09%0.45%
利欧股份/002131.SZ
2022-01-172.532.612.522.613.16%1.40%1.40%194,749,400501,280,00095%2.572.02%2.560.87%2.540.43%2.570.31%0.44%
纳思达/002180.SZ
2022-01-1749.5350.9648.5050.301.55%0.65%4.55%7,496,500374,631,00088%49.971.81%49.57-0.13%49.460.63%48.110.39%0.14%
*ST巴士/002188.SZ
2022-01-174.494.494.414.494.91%0.20%4.86%9,666,30043,314,000165%4.486.21%4.382.98%4.401.06%4.281.47%1.06%
禾盛新材/002290.SZ
2022-01-177.727.867.667.851.68%0.68%1.19%1,999,80015,592,00073%7.800.17%7.83-0.18%7.820.24%7.760.17%0.31%
乐通股份/002319.SZ
2022-01-1712.9013.2212.9013.050.77%-0.37%-1.98%1,845,20024,170,00092%13.100.31%13.12-0.71%13.18-0.08%13.31-0.03%0.21%
神剑股份/002361.SZ
2022-01-175.505.725.485.703.26%1.03%1.62%16,808,10094,833,000114%5.641.38%5.62-0.16%5.630.12%5.610.20%0.40%
众业达/002441.SZ
2022-01-179.409.599.349.592.13%1.25%-2.27%7,876,60074,605,00065%9.47-0.43%9.54-0.51%9.54-0.07%9.81-0.75%-0.88%
宝莫股份/002476.SZ
2022-01-175.165.185.025.06-1.94%-0.43%1.44%15,971,30081,161,00088%5.08-1.59%5.14-0.25%5.120.20%4.990.48%1.04%
鼎龙文化/002502.SZ
2022-01-174.354.534.324.421.61%-0.18%-1.89%12,869,00056,983,00079%4.430.36%4.45-1.13%4.500.09%4.510.11%0.34%
达华智能/002512.SZ
2022-01-173.523.693.523.663.10%0.58%1.69%38,074,300138,565,000104%3.641.08%3.610.95%3.591.10%3.60-0.11%0.10%
蓝丰生化/002513.SZ
2022-01-175.315.405.275.31-0.75%-0.60%-0.65%4,226,30022,576,00072%5.34-1.49%5.47-0.78%5.460.24%5.350.41%0.44%
旷达科技/002516.SZ
2022-01-176.116.696.106.6910.03%1.89%5.45%30,498,100200,261,000228%6.577.64%6.404.58%6.333.09%6.340.27%0.21%
海南瑞泽/002596.SZ
2022-01-173.753.903.733.883.74%1.25%1.02%22,185,20085,007,000146%3.831.46%3.820.24%3.83-0.08%3.840.08%0.10%
龙佰集团/002601.SZ
2022-01-1726.8927.1226.8427.020.67%0.21%-2.35%11,453,500308,821,00073%26.960.03%27.09-0.33%27.24-0.52%27.67-0.43%-0.42%
华西能源/002630.SZ
2022-01-172.342.552.332.455.15%0.49%0.20%60,815,100148,250,000194%2.442.87%2.420.37%2.430.08%2.450.00%0.10%
华宏科技/002645.SZ
2022-01-1725.8025.8024.8025.14-1.22%0.00%3.07%6,377,400160,329,00078%25.141.74%24.66-0.27%24.640.51%24.390.27%0.50%
ST摩登/002656.SZ
2022-01-173.303.323.153.23-0.62%0.03%4.16%14,342,90046,319,00070%3.230.50%3.20-1.30%3.241.12%3.100.65%1.09%
凯文教育/002659.SZ
2022-01-174.024.124.024.112.24%0.71%0.88%12,222,10049,877,00089%4.080.77%4.100.39%4.070.30%4.070.10%0.17%
红旗连锁/002697.SZ
2022-01-175.565.675.525.54-1.25%-0.54%-2.82%18,663,700103,965,00065%5.57-1.75%5.69-0.46%5.68-0.39%5.700.21%0.76%
岭南股份/002717.SZ
2022-01-173.533.633.483.571.13%0.11%-2.62%54,058,900192,776,00055%3.57-1.14%3.65-1.62%3.68-0.30%3.670.14%0.27%
特锐德/300001.SZ
2022-01-1722.9223.0922.7022.90-1.80%0.18%-2.66%17,239,300394,048,000104%22.86-0.60%23.06-0.34%22.97-0.28%23.53-0.68%-0.79%
思创医惠/300078.SZ
2022-01-177.477.717.447.672.82%0.76%2.44%32,609,200248,221,000125%7.611.97%7.511.25%7.481.01%7.490.38%0.45%
振芯科技/300101.SZ
2022-01-1719.8420.3219.7620.242.12%0.44%-2.23%10,402,200209,621,00097%20.152.04%20.00-0.20%20.100.02%20.70-1.37%-0.51%
华仁药业/300110.SZ
2022-01-175.125.294.884.980.61%-0.60%2.43%76,201,100381,773,000153%5.011.71%4.931.15%4.911.13%4.860.68%0.65%
阳谷华泰/300121.SZ
2022-01-1710.9711.3810.9511.343.37%0.78%1.45%7,792,40087,679,000121%11.251.75%11.190.34%11.190.19%11.18-0.53%0.35%
锐奇股份/300126.SZ
2022-01-177.197.477.197.412.92%0.83%2.32%6,014,60044,199,000115%7.351.03%7.320.36%7.300.52%7.240.29%0.39%
中金环境/300145.SZ
2022-01-173.343.383.323.350.60%-0.06%-2.28%21,154,90070,903,00043%3.35-0.03%3.37-0.53%3.39-0.67%3.430.26%0.54%
天舟文化/300148.SZ
2022-01-175.305.685.285.556.73%1.07%1.26%121,580,400667,650,000105%5.495.78%5.322.42%5.271.33%5.480.20%0.29%
科融环境/300152.SZ
2022-01-174.014.083.964.071.50%0.74%-6.93%19,142,20077,342,00059%4.04-1.34%4.14-1.38%4.19-1.36%4.37-0.46%-0.22%
洲明科技/300232.SZ
2022-01-179.8710.209.719.900.51%-0.27%4.54%67,910,600674,178,000187%9.932.66%9.712.03%9.611.97%9.471.28%0.57%
创意信息/300366.SZ
2022-01-1710.9413.2710.9112.9216.71%4.80%8.81%65,863,600811,964,000309%12.3310.18%12.036.28%11.894.68%11.871.07%-0.69%
黄河旋风/600172.SH
2022-01-178.388.688.348.562.27%0.23%-5.49%33,175,800283,312,00083%8.541.39%8.47-0.95%8.64-1.24%9.06-1.90%-1.04%
*ST昌鱼/600275.SH
2022-01-172.792.802.722.72-4.90%-0.44%-0.69%12,183,90033,290,000174%2.73-3.74%2.79-0.39%2.770.04%2.740.22%0.47%
三峡新材/600293.SH
2022-01-173.833.893.773.870.78%0.89%0.08%19,628,60075,303,00069%3.84-0.96%3.890.52%3.860.39%3.87-0.03%-0.22%
华丽家族/600503.SH
2022-01-173.253.343.253.322.15%0.21%-0.06%17,074,80056,568,00066%3.310.64%3.33-0.03%3.330.24%3.320.12%0.09%
长电科技/600584.SH
2022-01-1728.8329.1428.8329.100.94%0.20%-1.51%17,165,600498,544,00076%29.040.23%29.020.17%28.93-0.20%29.55-0.58%-0.41%
光明乳业/600597.SH
2022-01-1713.9514.1013.8714.010.50%0.15%-4.49%10,847,000151,743,00059%13.99-0.85%14.21-1.02%14.37-0.88%14.67-0.22%0.05%
*ST海医/600896.SH
2022-01-175.155.295.105.180.58%0.23%-3.52%7,371,10038,097,00074%5.17-0.79%5.31-1.05%5.34-0.54%5.370.08%0.73%
奥康国际/603001.SH
2022-01-179.469.469.249.390.86%0.13%-0.77%2,700,50025,324,00057%9.38-0.89%9.56-0.08%9.520.06%9.46-0.24%0.44%