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
2021-12-032.232.252.212.22-1.33%-0.36%1.69%9,357,30020,844,000103%2.23-1.37%2.230.54%2.210.50%2.180.32%0.16%
英特集团/000411.SZ
2021-12-0312.6112.7412.6012.700.40%0.22%-2.05%972,70012,326,00044%12.67-0.91%12.82-0.35%12.88-0.26%12.97-0.42%-0.02%
中润资源/000506.SZ
2021-12-033.093.103.043.07-0.65%0.10%-2.17%12,853,40039,420,00076%3.07-0.68%3.08-0.23%3.08-0.68%3.14-0.06%0.01%
惠天热电/000692.SZ
2021-12-033.603.833.603.750.54%0.27%-7.61%7,982,80029,854,00051%3.74-1.16%3.79-1.38%3.84-1.03%4.06-2.36%-0.15%
紫光股份/000938.SZ
2021-12-0325.8526.1825.5525.67-1.08%-0.48%-1.24%19,577,400504,965,00053%25.79-1.26%26.020.13%25.870.45%25.99-0.30%-0.37%
利欧股份/002131.SZ
2021-12-032.412.442.382.41-0.41%0.25%-8.30%114,969,300276,402,00034%2.40-0.70%2.41-0.04%2.41-0.54%2.63-2.99%-0.26%
纳思达/002180.SZ
2021-12-0344.7147.1044.7146.974.94%1.01%8.23%19,738,400917,853,000113%46.504.27%45.262.65%44.641.76%43.402.40%1.34%
*ST巴士/002188.SZ
2021-12-033.253.293.203.26-0.61%0.43%3.16%2,963,0009,619,00069%3.25-1.82%3.270.80%3.211.07%3.16-0.10%-1.08%
禾盛新材/002290.SZ
2021-12-037.607.647.467.590.00%0.68%0.70%1,758,10013,254,00055%7.54-1.26%7.630.00%7.590.15%7.54-0.08%0.03%
乐通股份/002319.SZ
2021-12-0315.4115.6315.2415.39-0.19%-0.06%-0.93%1,544,50023,784,00051%15.40-0.23%15.440.35%15.480.44%15.540.39%0.89%
神剑股份/002361.SZ
2021-12-035.765.965.645.832.46%-0.05%5.06%33,952,600198,061,000164%5.831.20%5.741.97%5.641.44%5.551.11%0.74%
众业达/002441.SZ
2021-12-039.209.329.159.20-0.33%-0.38%0.79%7,517,20069,425,00074%9.240.09%9.27-0.33%9.250.38%9.130.25%0.39%
宝莫股份/002476.SZ
2021-12-034.935.004.884.940.20%0.32%1.35%6,438,20031,704,00074%4.92-0.24%4.930.22%4.900.14%4.870.45%0.40%
鼎龙文化/002502.SZ
2021-12-034.634.744.584.671.30%0.62%-3.05%6,970,50032,353,00055%4.64-0.54%4.67-0.81%4.680.00%4.82-0.12%-0.06%
达华智能/002512.SZ
2021-12-033.323.353.193.22-3.88%-0.77%-3.42%46,416,000150,620,000135%3.25-2.99%3.30-2.08%3.34-1.48%3.33-0.06%0.80%
蓝丰生化/002513.SZ
2021-12-034.855.024.844.982.89%0.59%2.55%4,457,40022,068,000243%4.951.75%4.911.05%4.881.01%4.860.54%0.12%
旷达科技/002516.SZ
2021-12-036.446.476.276.31-1.10%-0.28%1.84%13,121,80083,040,00076%6.33-0.49%6.340.60%6.280.59%6.200.57%0.59%
海南瑞泽/002596.SZ
2021-12-033.623.653.613.640.55%0.25%0.47%5,395,10019,590,00082%3.63-0.44%3.630.44%3.600.17%3.620.03%-0.10%
龙佰集团/002601.SZ
2021-12-0328.6229.0628.3029.000.38%1.14%3.77%25,301,200725,471,000106%28.67-0.43%28.520.42%28.290.68%27.950.57%0.43%
华西能源/002630.SZ
2021-12-032.242.282.212.271.79%0.89%0.71%22,958,20051,666,000116%2.250.09%2.250.09%2.240.27%2.25-0.09%-0.13%
华宏科技/002645.SZ
2021-12-0325.4525.9024.6424.88-4.31%-1.03%-1.84%12,239,800307,678,00072%25.14-2.15%25.46-1.94%26.02-1.75%25.350.90%2.26%
ST摩登/002656.SZ
2021-12-032.752.852.742.780.36%-0.79%1.91%22,253,30062,346,000157%2.802.04%2.752.73%2.722.03%2.73-0.76%-0.07%
凯文教育/002659.SZ
2021-12-033.513.523.483.500.00%0.14%1.48%8,244,20028,810,000111%3.50-0.46%3.490.58%3.460.38%3.450.29%0.14%
红旗连锁/002697.SZ
2021-12-034.904.924.864.89-0.20%0.10%-2.20%5,368,70026,227,00080%4.89-0.61%4.91-0.06%4.91-0.53%5.00-0.46%-0.26%
岭南股份/002717.SZ
2021-12-033.163.193.123.160.32%0.29%-9.79%33,180,300104,537,00022%3.15-0.91%3.19-0.50%3.21-0.83%3.50-1.16%0.38%
特锐德/300001.SZ
2021-12-0329.5030.0929.3529.880.78%0.29%-2.52%13,392,000398,983,00053%29.790.74%29.63-1.20%30.25-1.55%30.650.02%0.35%
思创医惠/300078.SZ
2021-12-036.856.926.826.830.15%-0.60%0.49%8,880,70061,020,00064%6.87-0.03%6.900.31%6.860.73%6.800.19%0.43%
振芯科技/300101.SZ
2021-12-0322.4222.6822.2422.651.16%0.63%-10.15%20,766,100467,429,00065%22.51-0.70%22.80-1.94%23.71-1.87%25.21-1.91%-1.23%
华仁药业/300110.SZ
2021-12-034.274.314.264.280.23%0.02%0.05%7,921,60033,894,00069%4.28-0.54%4.30-0.26%4.310.12%4.280.12%0.11%
阳谷华泰/300121.SZ
2021-12-0311.1011.3911.0211.372.71%0.99%3.06%8,838,70099,505,000173%11.262.23%11.121.16%11.050.89%11.030.53%0.20%
锐奇股份/300126.SZ
2021-12-036.977.166.947.061.73%-0.06%2.54%6,450,10045,563,000114%7.061.51%7.011.13%6.920.95%6.890.41%0.53%
中金环境/300145.SZ
2021-12-033.173.183.133.160.00%0.29%0.80%24,624,50077,592,00078%3.15-0.66%3.170.32%3.140.16%3.140.13%0.10%
天舟文化/300148.SZ
2021-12-034.154.214.144.150.00%-0.53%-7.30%32,555,600135,837,00029%4.17-1.11%4.25-0.21%4.24-0.94%4.48-0.09%-1.10%
科融环境/300152.SZ
2021-12-034.714.764.564.59-2.34%-0.84%-0.37%48,101,700222,658,00082%4.63-2.83%4.74-0.13%4.700.39%4.610.20%0.30%
洲明科技/300232.SZ
2021-12-039.099.149.039.07-0.11%-0.02%-2.77%14,118,700128,079,00063%9.07-0.97%9.22-0.61%9.22-0.22%9.33-0.05%0.13%
创意信息/300366.SZ
2021-12-0313.5613.8313.2813.34-1.69%-1.21%-7.87%24,365,100329,023,00053%13.50-2.75%13.96-1.63%14.05-1.31%14.48-0.06%-1.25%
黄河旋风/600172.SH
2021-12-0310.8711.1610.7211.050.91%0.61%-3.85%42,991,300472,166,00057%10.98-0.25%11.23-2.43%11.43-0.35%11.49-0.08%0.26%
*ST昌鱼/600275.SH
2021-12-032.903.042.892.992.40%0.98%5.17%7,735,60022,908,000125%2.961.72%2.931.04%2.911.11%2.840.46%0.03%
三峡新材/600293.SH
2021-12-033.893.953.793.931.55%1.21%6.85%33,640,800130,616,000129%3.88-0.23%3.841.78%3.761.27%3.681.24%0.94%
华丽家族/600503.SH
2021-12-033.163.203.133.180.63%0.41%0.89%14,399,50045,601,000124%3.17-0.16%3.160.35%3.150.16%3.150.19%0.18%
长电科技/600584.SH
2021-12-0333.0033.8332.9633.652.34%0.30%1.24%58,689,8001,968,914,00097%33.551.40%33.360.66%33.120.33%33.240.38%0.37%
光明乳业/600597.SH
2021-12-0313.7414.0213.7014.022.04%0.68%-0.16%16,029,100223,209,000101%13.930.61%13.890.21%13.87-0.15%14.04-0.06%-0.24%
*ST海医/600896.SH
2021-12-035.135.195.075.14-0.77%0.49%-3.46%4,946,50025,302,00037%5.12-0.74%5.17-0.77%5.18-0.14%5.320.61%1.27%
奥康国际/603001.SH
2021-12-038.288.338.128.17-0.37%-0.50%1.15%1,888,20015,504,000114%8.21-0.29%8.220.45%8.150.42%8.080.45%0.62%