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:综合类
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
国农科技/000004.SZ
2019-11-1518.8119.1118.4418.44-1.97%-1.47%-6.79%809,00015,141,00055%18.72-0.84%18.920.54%18.80-5.48%19.780.17%0.69%
中国宝安/000009.SZ
2019-11-154.494.534.454.45-0.89%-0.87%-4.05%9,802,10044,002,00054%4.49-0.18%4.50-0.42%4.56-1.62%4.64-0.13%-0.12%
深物业A/000011.SZ
2019-11-158.989.008.898.92-0.67%-0.16%-1.95%966,0008,630,00076%8.93-0.28%8.950.00%8.96-0.64%9.10-0.25%-0.36%
特 力A/000025.SZ
2019-11-1521.2321.2320.3020.30-1.60%-2.20%-1.50%3,873,30080,400,000114%20.760.39%20.621.01%20.470.10%20.610.08%-0.44%
神州数码/000034.SZ
2019-11-1515.2615.2614.8014.80-2.70%-1.35%-5.74%6,941,700104,145,00064%15.00-1.26%15.12-0.13%15.17-1.83%15.70-0.20%0.11%
东旭蓝天/000040.SZ
2019-11-154.154.164.074.07-2.16%-0.97%-8.87%24,450,800100,495,00069%4.11-1.70%4.17-0.69%4.21-2.21%4.47-1.26%-1.36%
中航善达/000043.SZ
2019-11-1522.8822.8822.1822.23-1.64%-0.89%5.66%5,866,600131,580,00087%22.432.09%21.792.52%21.380.87%21.041.02%0.94%
德赛电池/000049.SZ
2019-11-1537.2837.5936.4336.93-1.89%0.21%-3.76%7,204,600265,501,00070%36.85-0.42%36.710.82%36.73-1.26%38.37-0.15%-0.23%
深圳华强/000062.SZ
2019-11-1513.3013.3913.1313.15-1.42%-0.50%-2.93%1,890,30024,982,00062%13.22-0.44%13.250.30%13.22-0.70%13.55-0.52%-0.55%
国新健康/000503.SZ
2019-11-1515.2016.2015.1216.035.81%1.61%5.12%19,309,100304,611,000196%15.784.81%15.522.42%15.381.61%15.250.68%-0.68%
珠海港/000507.SZ
2019-11-155.816.055.775.972.58%0.00%0.90%16,890,800100,838,000221%5.972.16%5.911.85%5.870.50%5.920.29%-0.07%
紫光学大/000526.SZ
2019-11-1533.6134.6633.4134.322.75%0.51%1.63%1,555,30053,108,000140%34.152.32%33.791.66%33.540.69%33.770.38%0.37%
广宇发展/000537.SZ
2019-11-156.826.876.736.77-0.88%-0.49%-3.81%5,912,50040,220,00066%6.80-0.26%6.83-0.29%6.86-0.88%7.04-0.31%0.25%
中天金融/000540.SZ
2019-11-153.133.143.103.11-0.64%-0.26%-4.10%8,754,70027,299,00054%3.12-0.45%3.14-0.32%3.16-1.03%3.24-0.37%-0.40%
海德股份/000567.SZ
2019-11-158.878.878.518.56-3.28%-1.33%-5.57%4,175,20036,219,00065%8.68-1.78%8.78-0.58%8.83-1.81%9.07-0.24%-0.11%
*ST 海马/000572.SZ
2019-11-151.701.711.681.690.00%-0.35%-1.80%5,815,6009,861,000110%1.70-0.12%1.70-0.06%1.70-0.47%1.72-0.35%-0.60%
盐湖集团/000578.SZ
2011-02-1825.5025.5024.3124.44-5.27%-1.22%-1.34%9,690,600239,759,000174%24.74-3.66%25.07-0.08%24.96-0.11%24.770.54%0.87%
哈工智能/000584.SZ
2019-11-155.915.965.825.88-0.51%-0.41%-4.33%2,269,60013,399,00071%5.900.05%5.91-0.12%5.93-1.20%6.15-0.98%-0.76%
远大控股/000626.SZ
2019-11-157.027.096.906.90-2.40%-0.98%-6.43%1,065,8007,426,00078%6.97-1.46%7.04-1.01%7.15-1.71%7.37-0.69%-0.24%
三木集团/000632.SZ
2019-11-156.266.286.156.15-2.23%-0.68%-1.77%1,346,0008,335,00051%6.19-1.43%6.230.18%6.22-0.46%6.260.00%0.42%
合金投资/000633.SZ
2019-11-153.843.843.743.75-2.34%-1.08%-5.04%2,545,0009,648,00057%3.79-1.43%3.84-0.03%3.83-1.26%3.95-0.60%-1.27%
泰达股份/000652.SZ
2019-11-153.423.423.353.36-1.47%-0.62%-4.90%4,720,00015,960,00058%3.38-1.08%3.40-0.26%3.42-1.87%3.53-0.25%-0.32%
天夏智慧/000662.SZ
2019-11-155.105.284.934.97-6.93%-3.42%-2.20%52,968,800272,560,00093%5.15-0.43%5.16-0.21%5.21-0.36%5.080.49%-0.28%
阳 光 城/000671.SZ
2019-11-156.456.536.326.35-1.70%-0.84%-4.28%14,319,30091,701,00051%6.40-0.82%6.45-1.21%6.56-1.63%6.630.20%0.32%
亚太实业/000691.SZ
2019-11-153.693.703.613.62-1.90%-0.44%-9.95%2,601,8009,461,00026%3.64-1.01%3.66-0.30%3.69-1.42%4.02-0.10%0.12%
厦门信达/000701.SZ
2019-11-155.025.024.904.91-2.00%-1.25%-4.64%1,600,5007,958,00079%4.97-0.82%5.00-0.52%5.04-0.94%5.15-0.54%-0.49%
黑芝麻/000716.SZ
2019-11-153.013.022.932.93-2.66%-1.41%-5.02%5,004,50014,872,00087%2.97-1.10%2.99-0.37%3.01-0.95%3.09-0.64%-0.71%
湖南发展/000722.SZ
2019-11-156.596.596.476.47-1.67%-0.74%-2.93%1,188,8007,749,00062%6.52-0.88%6.56-0.14%6.56-0.59%6.67-0.27%-0.40%
华闻集团/000793.SZ
2019-11-152.972.972.892.90-2.36%-0.85%-2.75%15,359,20044,927,00078%2.93-1.25%2.95-0.47%2.97-0.54%2.98-0.40%-0.85%
长城动漫/000835.SZ
2019-11-153.263.283.153.15-2.78%-2.17%-6.08%3,140,10010,110,00057%3.22-0.49%3.22-0.06%3.22-0.98%3.35-1.38%-1.50%
中广核技/000881.SZ
2019-11-156.646.656.556.58-1.35%-0.50%-2.88%999,6006,610,00080%6.61-0.74%6.63-0.11%6.66-0.75%6.78-0.28%-0.26%
山大华特/000915.SZ
2019-11-1518.8719.0518.5518.870.00%0.67%-1.57%2,140,60040,125,00064%18.75-0.64%18.750.60%18.72-0.93%19.17-0.22%-0.83%
中国海诚/002116.SZ
2019-11-157.337.347.247.25-0.96%-0.37%-3.81%1,108,3008,065,00096%7.28-0.51%7.29-0.49%7.37-0.90%7.54-0.87%-0.46%
洪涛股份/002325.SZ
2019-11-153.053.083.033.040.00%-0.52%-0.43%4,181,30012,779,00099%3.060.63%3.050.40%3.04-0.03%3.05-0.10%-0.26%
亚厦股份/002375.SZ
2019-11-155.205.205.065.07-2.50%-0.47%-4.97%5,214,90026,563,000151%5.09-1.70%5.15-1.23%5.20-1.81%5.34-0.89%-0.20%
广田集团/002482.SZ
2019-11-154.254.264.134.13-3.50%-1.10%-4.62%6,157,00025,713,00082%4.18-1.35%4.23-0.87%4.26-1.16%4.33-0.73%-0.71%
中公教育/002607.SZ
2019-11-1520.2720.7720.2320.460.54%-0.42%2.36%9,076,500186,485,000110%20.551.68%20.261.48%19.990.62%19.990.13%0.49%
瑞和股份/002620.SZ
2019-11-155.735.745.625.63-1.92%-0.71%-4.80%1,889,00010,711,00082%5.67-1.12%5.71-0.31%5.74-1.05%5.91-0.54%-0.13%
东易日盛/002713.SZ
2019-11-156.506.596.356.36-2.45%-1.17%-4.62%1,705,30010,973,000110%6.44-1.97%6.51-0.34%6.50-1.04%6.67-0.88%-0.80%
华测检测/300012.SZ
2019-11-1514.1814.4514.0114.301.42%0.23%2.19%19,036,200271,584,000129%14.270.98%14.061.14%14.020.49%13.990.28%0.05%
宁波联合/600051.SH
2019-11-155.495.495.395.39-1.46%-0.79%-3.30%942,8005,122,00062%5.43-0.79%5.45-0.18%5.48-0.56%5.57-0.32%-0.49%
新疆天业/600075.SH
2019-11-154.754.784.684.70-1.88%-0.47%-2.16%2,931,50013,844,000100%4.72-1.28%4.760.06%4.74-0.46%4.80-0.29%-0.66%
人福医药/600079.SH
2019-11-1513.5213.7913.4013.761.33%0.72%2.54%12,440,300169,944,00086%13.660.99%13.570.76%13.480.15%13.420.74%0.94%
*ST长投/600119.SH
2019-11-155.245.315.215.250.19%-0.32%0.19%1,688,7008,894,00069%5.27-0.08%5.241.22%5.17-0.14%5.24-0.38%-0.52%
东湖高新/600133.SH
2019-11-155.125.125.055.06-1.17%-0.30%-2.17%2,435,90012,363,00067%5.08-0.98%5.11-0.10%5.10-0.80%5.17-0.31%-0.70%
当代明诚/600136.SH
2019-11-159.469.659.329.32-2.61%-1.46%-4.33%4,349,90041,140,00092%9.46-0.91%9.51-0.29%9.50-1.05%9.74-0.49%-0.83%
ST创兴/600193.SH
2019-11-153.393.403.323.33-1.77%-0.54%-4.53%1,298,3004,347,00085%3.35-1.27%3.38-1.49%3.45-0.92%3.49-0.37%0.02%
江苏吴中/600200.SH
2019-11-154.974.994.874.89-1.21%-0.91%-1.57%3,549,70017,518,00075%4.940.06%4.910.59%4.89-0.12%4.970.00%-0.05%
ST罗顿/600209.SH
2019-11-152.442.532.422.450.00%-1.13%-1.61%2,975,3007,373,000109%2.481.43%2.440.25%2.46-0.45%2.49-0.08%-0.43%
鲁商发展/600223.SH
2019-11-155.425.995.425.663.28%-0.44%-5.16%88,267,700501,833,000101%5.693.03%5.592.40%5.52-1.22%5.97-0.52%-1.34%
中恒集团/600252.SH
2019-11-152.902.912.882.89-0.34%-0.24%-2.30%6,636,00019,222,00057%2.900.24%2.89-0.10%2.90-0.72%2.96-0.07%0.21%
海航创新/600555.SH
2019-11-152.212.222.142.15-2.71%-1.19%-6.64%4,831,40010,513,00082%2.18-1.85%2.21-1.69%2.25-1.75%2.30-0.56%-0.34%
ST沪科/600608.SH
2019-11-154.534.534.404.40-1.57%-0.72%-4.06%755,4003,348,00089%4.43-1.71%4.50-0.11%4.51-0.64%4.59-0.82%-0.37%
天宸股份/600620.SH
2019-11-155.936.005.855.93-0.50%0.05%-4.60%2,103,30012,466,000100%5.93-0.52%5.94-0.69%6.03-1.49%6.22-0.89%-0.56%
光大嘉宝/600622.SH
2019-11-153.953.973.883.88-1.52%-0.94%-4.10%5,096,30019,961,00076%3.92-0.66%3.93-0.30%3.97-1.05%4.05-0.42%-0.47%
复旦复华/600624.SH
2019-11-158.378.398.118.12-2.99%-1.20%-7.09%9,602,70078,928,00073%8.22-2.02%8.32-0.84%8.37-1.36%8.74-1.30%-0.37%
大众公用/600635.SH
2019-11-154.844.854.704.70-3.09%-0.97%-5.17%20,146,10095,616,000103%4.75-2.41%4.80-1.26%4.86-1.52%4.96-0.58%-0.38%
同达创业/600647.SH
2019-11-1513.4913.5713.3013.40-0.74%-0.20%-1.43%1,286,00017,267,00058%13.43-0.91%13.550.22%13.44-0.33%13.59-0.45%-1.12%
飞乐音响/600651.SH
2019-11-154.074.093.903.93-0.76%-1.73%0.98%27,645,200110,552,000304%4.002.70%3.923.30%3.892.16%3.890.75%-0.09%
*ST游久/600652.SH
2019-11-151.751.761.731.74-0.57%-0.06%-5.18%3,327,0005,793,00053%1.740.00%1.74-0.06%1.77-1.50%1.84-1.03%-1.41%
申华控股/600653.SH
2019-11-151.961.981.951.96-0.51%-0.20%-2.78%3,534,0006,942,00094%1.96-0.66%1.97-0.66%1.99-0.70%2.02-0.44%-0.38%
航天通信/600677.SH
2019-11-156.836.856.566.56-4.51%-1.81%-4.97%21,959,400146,711,00070%6.68-2.25%6.80-2.05%6.85-1.17%6.90-0.35%-1.85%
*ST工新/600701.SH
2019-11-151.681.721.661.690.00%0.24%0.48%8,610,10014,514,000107%1.690.36%1.662.03%1.650.18%1.68-0.06%-0.57%
盛屯矿业/600711.SH
2019-11-154.604.664.584.58-0.87%-0.87%-4.46%8,220,40037,977,00056%4.620.11%4.64-0.02%4.65-0.81%4.79-0.33%-0.35%
中国高科/600730.SH
2019-11-154.724.734.604.62-2.12%-0.67%-4.01%2,522,00011,730,00078%4.65-1.11%4.68-0.15%4.71-0.97%4.81-0.60%-0.71%
华远地产/600743.SH
2019-11-152.222.232.212.230.00%0.41%-2.83%2,748,7006,104,00073%2.22-0.23%2.23-0.31%2.24-0.93%2.30-0.61%-0.65%
洲际油气/600759.SH
2019-11-152.722.722.642.64-2.94%-1.12%-5.95%12,440,40033,217,00082%2.67-1.18%2.69-1.07%2.74-1.48%2.81-0.57%-0.60%
综艺股份/600770.SH
2019-11-154.954.974.864.87-1.62%-0.86%-3.77%6,480,50031,832,00089%4.91-0.77%4.96-0.72%4.97-0.60%5.06-0.73%-0.54%
鲁银投资/600784.SH
2019-11-154.824.824.684.69-1.88%-0.53%-3.99%1,005,4004,740,00076%4.72-1.17%4.76-0.67%4.79-1.05%4.89-0.47%-0.23%
轻纺城/600790.SH
2019-11-153.433.463.413.42-0.58%-0.70%-2.34%3,113,60010,722,00093%3.440.18%3.44-0.09%3.46-0.55%3.50-0.37%-0.26%
悦达投资/600805.SH
2019-11-154.714.734.664.66-0.64%-0.66%-2.88%2,251,10010,559,00083%4.69-0.36%4.70-0.11%4.71-0.84%4.80-0.50%-0.37%
东方集团/600811.SH
2019-11-153.253.253.213.24-0.31%0.43%-0.64%7,609,20024,546,00062%3.23-0.40%3.230.03%3.23-0.49%3.26-0.12%-0.22%
ST宏盛/600817.SH
2019-11-157.317.317.237.29-0.14%0.36%-0.61%225,9001,641,00067%7.26-0.19%7.270.19%7.25-0.18%7.34-0.33%-0.25%
同济科技/600846.SH
2019-11-158.498.498.258.25-2.94%-1.34%-4.18%9,515,70079,566,00061%8.36-1.00%8.390.05%8.40-0.59%8.61-0.54%0.26%
银座股份/600858.SH
2019-11-154.764.864.694.852.32%1.27%1.57%4,650,50022,273,000237%4.791.59%4.760.87%4.750.44%4.780.15%-0.21%
梅雁吉祥/600868.SH
2019-11-153.323.323.253.26-1.81%-0.52%-3.29%12,654,10041,464,000104%3.28-1.38%3.31-0.60%3.33-0.75%3.37-0.41%-0.19%
中炬高新/600872.SH
2019-11-1546.1846.6545.6845.70-0.89%-0.59%-0.24%2,202,700101,264,00050%45.97-0.50%46.150.64%45.730.08%45.810.49%0.70%
亚泰集团/600881.SH
2019-11-152.972.982.942.94-0.68%-0.47%-2.39%4,400,80012,998,00076%2.95-0.51%2.96-0.14%2.97-0.50%3.01-0.40%-0.19%
博闻科技/600883.SH
2019-11-156.096.105.915.93-3.10%-1.12%-5.90%1,630,3009,777,000111%6.00-1.80%6.06-0.93%6.11-1.28%6.30-1.27%-0.51%
张江高科/600895.SH
2019-11-1515.0515.0514.4814.48-3.85%-1.09%-7.56%11,412,100167,073,000100%14.64-2.88%14.83-1.87%15.01-2.13%15.66-1.42%-0.34%
*ST庞大/601258.SH
2019-11-151.051.101.051.092.83%0.83%-1.45%32,739,20035,404,000101%1.082.08%1.08-0.46%1.09-0.55%1.11-0.36%-0.45%
江河集团/601886.SH
2019-11-157.487.527.407.45-0.13%-0.28%-5.52%8,813,30065,846,000108%7.470.16%7.46-0.25%7.55-1.21%7.89-0.73%-0.19%
中国汽研/601965.SH
2019-11-157.097.147.037.06-0.14%-0.37%-4.10%2,099,70014,878,00077%7.09-0.04%7.09-0.27%7.13-1.00%7.36-0.38%0.17%