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
2020-06-0329.2929.9628.9329.10-0.31%-1.18%0.12%2,281,10067,172,000104%29.450.73%29.300.63%29.17-0.71%29.070.06%-0.64%
中国宝安/000009.SZ
2020-06-037.037.076.916.92-1.56%-0.82%0.86%41,648,100290,584,00079%6.98-1.62%7.040.34%6.970.40%6.86-0.85%-0.47%
深物业A/000011.SZ
2020-06-0310.2811.5210.1811.5210.03%5.54%16.12%34,083,600372,018,000280%10.923.14%10.525.01%10.234.41%9.923.90%0.97%
特 力A/000025.SZ
2020-06-0318.0918.3218.0518.13-0.22%-0.14%1.38%3,925,10071,260,000136%18.16-0.28%18.110.44%18.010.47%17.880.20%-0.06%
神州数码/000034.SZ
2020-06-0324.4524.5123.9523.99-1.40%-0.70%1.30%15,772,500381,049,00099%24.16-0.85%24.310.98%23.880.79%23.68-0.31%-1.10%
东旭蓝天/000040.SZ
2020-06-033.133.133.043.04-2.56%-1.30%1.88%22,133,20068,175,000135%3.08-0.36%3.060.92%3.030.90%2.980.40%-0.18%
中航善达/000043.SZ
2019-12-1319.9120.4919.7120.251.96%0.51%0.09%7,097,000142,984,00087%20.151.52%20.22-1.08%20.52-0.75%20.230.27%-0.25%
德赛电池/000049.SZ
2020-06-0347.6048.1346.4347.12-0.59%-0.32%4.07%7,055,000333,486,000104%47.27-0.41%47.131.57%45.941.18%45.280.44%-0.23%
深圳华强/000062.SZ
2020-06-0312.5012.5712.3212.33-0.80%-0.56%1.51%3,848,40047,719,000134%12.400.02%12.350.63%12.260.53%12.150.19%-0.20%
国新健康/000503.SZ
2020-06-0311.0311.3610.8811.030.91%-1.22%5.34%23,887,700266,726,000138%11.170.50%11.032.22%10.801.64%10.470.98%-0.28%
珠海港/000507.SZ
2020-06-035.345.365.235.23-2.79%-1.17%-0.40%16,150,40085,470,000142%5.29-1.91%5.340.30%5.300.30%5.250.23%0.10%
紫光学大/000526.SZ
2020-06-0346.8047.4646.7547.020.19%0.10%3.90%461,60021,683,00074%46.970.51%46.301.28%45.580.67%45.26-0.14%-0.45%
广宇发展/000537.SZ
2020-06-036.696.846.696.750.15%-0.15%2.09%9,686,30065,478,000182%6.76-0.57%6.740.55%6.700.59%6.610.73%0.14%
中天金融/000540.SZ
2020-06-033.123.143.083.08-0.96%-0.71%-0.06%28,306,30087,797,00090%3.10-0.51%3.130.19%3.120.13%3.080.13%-0.09%
海德股份/000567.SZ
2020-06-0314.6915.2214.5015.229.97%1.09%22.89%88,172,6001,327,568,000549%15.068.79%14.7021.17%13.3627.28%12.3922.30%3.86%
*ST 海马/000572.SZ
2020-06-031.901.941.881.910.53%0.10%4.49%16,786,00032,025,000137%1.91-1.29%1.900.90%1.881.24%1.830.94%0.11%
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
2020-06-035.855.905.655.77-0.69%0.37%-4.26%16,496,20094,829,00049%5.75-1.34%5.780.58%5.72-0.57%6.03-1.94%-0.07%
远大控股/000626.SZ
2020-06-036.126.226.126.150.33%-0.39%3.15%2,095,80012,940,000110%6.170.64%6.131.14%6.050.93%5.960.54%-0.16%
三木集团/000632.SZ
2020-06-034.304.714.224.627.94%2.76%8.89%16,117,80072,469,000392%4.506.04%4.405.44%4.334.74%4.243.67%0.28%
合金投资/000633.SZ
2020-06-033.633.663.593.60-0.83%-0.50%1.84%3,323,30012,025,000102%3.620.17%3.600.73%3.570.42%3.540.23%-0.22%
泰达股份/000652.SZ
2020-06-036.466.686.426.440.47%-1.11%-0.63%86,471,700563,136,000149%6.511.04%6.471.06%6.410.46%6.48-0.81%-1.41%
天夏智慧/000662.SZ
2020-06-032.652.852.652.702.27%-1.50%5.47%42,799,200117,307,000158%2.744.10%2.663.23%2.612.32%2.560.87%-1.05%
阳 光 城/000671.SZ
2020-06-036.927.136.836.84-1.01%-1.88%2.10%24,219,200168,821,000108%6.971.95%6.821.91%6.750.67%6.700.31%-0.28%
亚太实业/000691.SZ
2020-06-034.484.644.404.44-1.11%-1.68%5.21%10,670,70048,187,000155%4.523.25%4.392.74%4.312.82%4.221.44%-0.58%
厦门信达/000701.SZ
2020-06-035.125.495.055.17-1.52%-2.31%6.51%42,652,600225,736,000187%5.295.08%5.075.25%4.891.90%4.852.06%1.32%
黑芝麻/000716.SZ
2020-06-034.244.254.134.15-2.81%-0.84%1.24%32,658,300136,677,00081%4.19-1.46%4.220.72%4.160.53%4.10-1.01%-0.05%
湖南发展/000722.SZ
2020-06-036.146.166.036.05-1.47%-0.71%0.22%3,587,50021,859,000119%6.09-0.69%6.110.08%6.090.26%6.040.30%0.30%
华闻集团/000793.SZ
2020-06-033.223.263.123.13-4.57%-1.57%-2.16%107,343,000341,301,000171%3.18-6.61%3.300.27%3.250.22%3.200.16%0.55%
长城动漫/000835.SZ
2020-06-032.953.102.903.023.07%0.63%5.34%19,799,00059,408,000123%3.000.47%2.990.71%2.951.10%2.870.53%0.13%
中广核技/000881.SZ
2020-06-037.327.407.267.32-0.14%-0.26%1.50%4,580,60033,619,00082%7.34-0.57%7.320.52%7.290.32%7.210.56%0.56%
山大华特/000915.SZ
2020-06-0332.4933.8932.3533.554.26%1.14%5.06%8,502,800282,058,000147%33.172.55%32.831.36%32.570.74%31.930.82%0.95%
中国海诚/002116.SZ
2020-06-037.267.287.187.19-0.96%-0.32%2.13%1,278,6009,222,00099%7.210.46%7.170.60%7.120.48%7.040.44%0.11%
洪涛股份/002325.SZ
2020-06-033.133.193.133.180.32%0.47%2.51%10,299,50032,596,000124%3.17-1.06%3.170.48%3.140.45%3.100.32%0.14%
亚厦股份/002375.SZ
2020-06-0310.1110.169.459.80-3.16%0.03%3.33%15,496,000151,810,000127%9.80-3.54%9.990.12%9.860.50%9.48-0.58%-0.29%
广田集团/002482.SZ
2020-06-033.493.513.413.41-1.16%-1.27%1.67%5,016,70017,326,00079%3.45-0.32%3.441.00%3.390.15%3.350.33%-0.09%
中公教育/002607.SZ
2020-06-0328.4028.7128.0528.27-1.57%-0.14%0.29%10,436,500295,456,00093%28.31-0.03%28.69-1.36%28.820.05%28.190.13%0.25%
瑞和股份/002620.SZ
2020-06-035.875.925.735.76-2.54%-0.59%-1.23%9,174,50053,158,000122%5.79-1.95%5.95-1.13%5.940.46%5.830.22%0.69%
东易日盛/002713.SZ
2020-06-038.078.198.018.02-0.87%-0.52%-1.26%4,909,40039,578,00045%8.06-0.92%8.091.00%7.99-0.84%8.12-0.09%0.74%
华测检测/300012.SZ
2020-06-0317.8818.3017.8817.96-0.61%-0.65%0.03%12,228,100221,063,00072%18.08-0.19%18.240.02%18.120.48%17.960.06%0.07%
宁波联合/600051.SH
2020-06-038.318.418.198.27-0.72%-0.11%-1.69%11,003,90091,098,00061%8.28-1.45%8.45-0.49%8.48-0.87%8.41-0.27%-0.13%
新疆天业/600075.SH
2020-06-034.724.764.694.69-0.64%-0.80%-0.76%4,620,20021,843,00070%4.730.53%4.690.62%4.670.09%4.73-0.99%-0.15%
人福医药/600079.SH
2020-06-0322.8423.0122.2122.64-0.44%0.51%-3.35%25,705,700579,049,000102%22.53-1.88%22.97-1.93%23.15-1.19%23.42-0.14%0.29%
ST长投/600119.SH
2020-06-036.196.386.136.384.93%0.87%9.79%9,473,70059,924,000195%6.335.08%6.103.15%5.912.34%5.812.69%0.72%
东湖高新/600133.SH
2020-06-035.916.155.866.082.53%0.71%-2.01%21,404,900129,212,00099%6.042.25%5.942.13%5.870.36%6.21-0.80%-0.23%
当代文体/600136.SH
2020-06-038.558.658.458.46-0.70%-1.03%0.74%5,349,20045,727,00072%8.55-0.43%8.490.99%8.371.00%8.40-0.01%-0.12%
ST创兴/600193.SH
2020-06-034.004.003.963.980.00%0.03%1.48%866,6003,448,00087%3.98-0.10%3.990.25%3.950.33%3.920.20%0.31%
江苏吴中/600200.SH
2020-06-036.366.526.326.390.79%-0.62%2.14%15,846,000101,887,000164%6.431.56%6.361.28%6.301.03%6.260.26%-0.35%
ST罗顿/600209.SH
2020-06-034.434.484.284.36-2.46%-0.73%-1.82%6,087,50026,734,00077%4.39-3.37%4.52-0.51%4.530.02%4.440.27%1.27%
鲁商发展/600223.SH
2020-06-038.088.167.938.080.12%0.19%0.77%18,737,600151,117,00073%8.07-1.35%8.24-0.56%8.210.32%8.020.13%-0.16%
中恒集团/600252.SH
2020-06-033.293.343.293.290.30%-0.84%1.64%21,244,20070,496,000165%3.321.65%3.281.27%3.260.87%3.240.34%-0.30%
*ST海创/600555.SH
2020-06-031.351.351.321.354.65%0.22%14.60%13,823,40018,618,00065%1.354.58%1.282.89%1.251.62%1.181.03%-1.06%
ST沪科/600608.SH
2020-06-034.334.434.314.401.62%0.57%2.18%1,325,2005,798,000120%4.381.04%4.350.58%4.330.35%4.310.21%-0.04%
天宸股份/600620.SH
2020-06-036.156.216.126.211.47%0.66%0.11%4,755,70029,336,00053%6.170.20%6.150.29%6.14-0.60%6.200.16%0.74%
光大嘉宝/600622.SH
2020-06-034.204.264.044.06-3.33%-1.60%2.58%69,520,800286,874,000215%4.130.81%4.062.06%4.011.75%3.960.69%-0.73%
复旦复华/600624.SH
2020-06-039.699.869.599.64-1.23%-0.66%2.83%27,324,500265,148,00079%9.700.04%9.710.99%9.590.30%9.380.72%0.90%
大众公用/600635.SH
2020-06-034.404.424.334.35-1.58%-0.39%-0.02%35,656,700155,708,000105%4.37-2.13%4.430.09%4.400.27%4.350.21%0.19%
同达创业/600647.SH
2020-06-0313.6113.8813.3513.36-2.55%-1.25%0.81%1,839,50024,887,00088%13.53-0.10%13.470.68%13.360.66%13.250.40%0.63%
*ST飞乐/600651.SH
2020-06-033.433.433.373.40-1.16%0.15%4.97%4,688,50015,919,000108%3.40-0.26%3.371.20%3.331.16%3.241.06%0.87%
ST游久/600652.SH
2020-06-032.012.031.982.00-0.50%-0.15%2.20%4,576,9009,169,000118%2.00-0.10%1.990.76%1.980.46%1.960.36%-0.61%
申华控股/600653.SH
2020-06-031.841.901.821.882.73%1.57%5.62%13,925,30025,772,000191%1.851.20%1.831.78%1.811.46%1.780.57%-0.44%
*ST航通/600677.SH
2020-04-293.013.013.013.01-5.05%0.00%-23.55%6,655,50020,034,00058%3.01-5.08%3.07-6.12%3.23-14.00%3.94-2.04%-0.53%
*ST工新/600701.SH
2020-04-281.271.291.171.17-4.88%-4.65%-0.51%26,824,80032,919,000163%1.232.85%1.203.63%1.162.29%1.18-0.25%-1.79%
盛屯矿业/600711.SH
2020-06-033.913.933.863.88-0.77%-0.13%3.55%18,166,20070,567,000119%3.89-0.26%3.861.13%3.811.12%3.750.03%-0.59%
中国高科/600730.SH
2020-06-035.215.214.975.03-3.45%-0.73%4.73%23,496,100119,064,000243%5.071.30%4.982.60%4.912.40%4.801.93%0.64%
华远地产/600743.SH
2020-06-032.242.262.222.230.00%-0.45%1.04%11,684,90026,172,000209%2.240.67%2.230.59%2.220.54%2.210.27%-0.09%
洲际油气/600759.SH
2020-06-032.052.051.992.01-1.47%-0.15%1.57%48,826,90098,295,000134%2.01-4.19%2.050.49%2.020.60%1.98-0.05%-0.57%
综艺股份/600770.SH
2020-06-035.405.485.295.34-0.93%-0.76%-1.07%21,825,500117,440,00073%5.38-0.44%5.430.17%5.39-0.39%5.400.22%0.63%
鲁银投资/600784.SH
2020-06-034.524.634.514.550.66%-0.18%3.08%3,170,40014,452,00083%4.560.53%4.540.42%4.500.74%4.410.52%0.46%
轻纺城/600790.SH
2020-06-033.483.563.413.52-4.09%1.27%1.91%71,266,900247,693,000292%3.481.73%3.52-0.06%3.490.20%3.450.44%0.82%
悦达投资/600805.SH
2020-06-034.234.254.174.19-0.71%-0.29%-0.21%7,078,30029,746,00072%4.20-0.47%4.21-0.43%4.21-0.64%4.200.22%0.56%
东方集团/600811.SH
2020-06-033.893.943.853.920.77%0.77%3.00%48,128,800187,213,000106%3.890.05%3.880.36%3.850.39%3.810.08%-0.14%
ST宏盛/600817.SH
2020-06-0310.0510.4510.0310.283.32%-0.58%0.56%3,995,40041,313,000269%10.344.73%10.12-0.12%10.250.43%10.220.44%0.08%
同济科技/600846.SH
2020-06-038.768.798.658.66-1.25%-0.74%0.69%12,473,400108,830,000136%8.73-0.16%8.710.52%8.670.39%8.600.23%-0.08%
银座股份/600858.SH
2020-06-034.925.034.804.91-0.41%-0.32%4.03%7,252,00035,726,000147%4.930.53%4.871.44%4.811.31%4.721.01%0.41%
梅雁吉祥/600868.SH
2020-06-033.153.183.133.13-0.63%-0.86%0.42%16,074,60050,746,000126%3.160.51%3.140.48%3.130.39%3.120.03%-0.25%
中炬高新/600872.SH
2020-06-0353.0353.0351.8552.29-1.40%0.14%-0.45%6,998,600365,446,000120%52.22-1.60%53.18-1.29%53.40-0.65%52.520.11%0.35%
亚泰集团/600881.SH
2020-06-033.083.132.962.982.41%-0.93%3.76%20,332,50061,151,000235%3.013.90%2.952.72%2.912.18%2.871.38%-0.26%
博闻科技/600883.SH
2020-06-0310.0110.219.879.87-1.50%-1.42%-2.15%2,564,80025,679,00076%10.011.35%9.871.10%9.82-0.14%10.090.02%0.05%
张江高科/600895.SH
2020-06-0316.8217.3616.4516.70-1.12%-0.95%4.99%58,184,900981,034,00093%16.860.05%16.781.87%16.481.27%15.910.97%1.63%
ST庞大/601258.SH
2020-06-031.241.241.231.240.00%0.49%-0.40%12,813,50015,808,00054%1.23-0.32%1.240.57%1.24-0.16%1.25-0.40%-0.32%
江河集团/601886.SH
2020-06-035.735.755.675.70-0.35%-0.05%-1.14%2,573,50014,677,00067%5.700.02%5.710.40%5.670.14%5.77-0.43%-0.81%
中国汽研/601965.SH
2020-06-039.099.248.999.160.55%0.27%3.80%8,288,40075,712,000166%9.140.19%9.080.96%8.991.11%8.830.86%0.18%