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
世纪星源/000005.SZ
2019-10-183.313.323.173.19-3.33%-1.30%-3.57%15,232,30049,236,000107%3.23-3.09%3.34-1.39%3.35-0.24%3.310.03%-0.02%
英特集团/000411.SZ
2019-10-1813.6813.8613.3613.37-2.55%0.00%0.00%2,473,60033,661,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中润资源/000506.SZ
2019-10-182.832.832.702.72-3.89%0.00%0.00%16,605,80045,737,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
惠天热电/000692.SZ
2019-10-163.023.042.972.99-0.66%-0.57%1.29%3,204,8009,637,00093%3.010.17%3.010.10%3.000.44%2.950.24%-0.20%
紫光股份/000938.SZ
2019-10-1730.8530.9030.0230.30-1.50%-0.35%-3.78%10,344,100314,532,000106%30.41-0.98%30.78-2.35%31.35-0.80%31.49-0.79%-0.83%
利欧股份/002131.SZ
2019-10-181.821.991.821.915.52%-1.75%4.49%398,867,600775,312,000384%1.946.00%1.914.38%1.884.45%1.833.92%0.41%
纳思达/002180.SZ
2019-09-3029.0730.2329.0729.722.48%-0.24%1.23%7,766,400231,376,00066%29.791.60%29.440.55%29.59-0.52%29.360.17%0.46%
*ST巴士/002188.SZ
2019-10-173.023.022.953.000.33%0.70%1.49%864,6002,576,000118%2.98-1.03%2.990.00%2.980.27%2.960.31%-0.25%
*ST中科/002290.SZ
2019-09-304.974.974.884.88-1.81%-0.61%-1.51%299,8001,472,00062%4.91-0.45%4.93-0.22%4.950.00%4.96-0.14%0.06%
乐通股份/002319.SZ
2019-10-1710.7010.709.7610.09-6.92%-1.41%0.35%5,370,00054,958,000306%10.23-5.46%10.34-0.08%10.260.42%10.061.49%-0.14%
神剑股份/002361.SZ
2019-10-174.254.254.184.20-0.47%-0.14%-2.12%2,670,40011,231,00065%4.21-0.90%4.25-1.09%4.28-0.26%4.29-0.14%-0.49%
众业达/002441.SZ
2019-09-127.497.527.447.490.67%0.09%2.39%2,902,40021,718,00053%7.480.24%7.470.74%7.390.41%7.320.03%-0.16%
宝莫股份/002476.SZ
2019-09-125.776.295.776.299.97%0.80%9.41%6,493,60040,523,000132%6.248.26%5.963.19%5.892.10%5.751.41%0.31%
鼎龙文化/002502.SZ
2019-09-123.243.253.203.240.62%0.47%1.25%7,420,40023,932,00059%3.23-1.07%3.260.19%3.240.25%3.20-0.19%0.22%
达华智能/002512.SZ
2019-09-125.195.285.115.200.97%0.17%4.38%19,200,00099,666,00075%5.190.00%5.210.12%5.161.00%4.980.69%0.87%
蓝丰生化/002513.SZ
2019-09-125.575.595.495.570.54%0.51%2.33%3,108,30017,226,000100%5.54-0.70%5.560.25%5.520.29%5.440.37%0.36%
旷达科技/002516.SZ
2019-09-122.882.992.872.952.43%0.58%2.68%12,292,70036,057,000193%2.931.38%2.910.94%2.900.70%2.870.49%0.16%
海南瑞泽/002596.SZ
2019-09-126.626.716.606.670.91%0.14%2.47%15,166,500101,021,00074%6.66-0.83%6.670.60%6.610.56%6.510.26%0.25%
龙蟒佰利/002601.SZ
2019-09-1213.9713.9713.8413.920.43%0.11%0.88%5,401,90075,112,00043%13.91-0.48%14.00-0.74%14.070.25%13.800.20%0.56%
华西能源/002630.SZ
2019-09-122.812.862.782.851.79%0.81%4.20%29,915,30084,579,000119%2.830.25%2.810.90%2.780.80%2.740.59%0.39%
华宏科技/002645.SZ
2019-09-129.4310.279.409.906.00%-0.50%4.31%33,400,800332,334,000214%9.954.94%9.781.98%9.701.71%9.491.31%-0.08%
摩登大道/002656.SZ
2019-09-124.444.504.404.460.45%0.18%0.63%11,188,10049,804,00087%4.45-0.31%4.480.00%4.47-0.07%4.430.16%0.26%
凯文教育/002659.SZ
2019-09-127.507.617.447.510.13%-0.04%-1.03%3,039,60022,838,00068%7.51-0.19%7.55-0.37%7.56-0.37%7.59-0.07%-0.21%
红旗连锁/002697.SZ
2019-09-127.167.187.107.15-0.14%0.14%1.32%5,754,80041,087,00059%7.14-0.08%7.150.35%7.120.10%7.060.30%0.34%
岭南股份/002717.SZ
2019-09-124.904.974.904.951.02%0.34%1.14%12,315,40060,758,00085%4.93-0.04%4.94-0.38%4.950.16%4.890.04%-0.26%
特锐德/300001.SZ
2019-10-1816.3016.4016.1016.16-0.80%-0.41%-3.27%3,217,50052,210,00062%16.23-0.61%16.44-1.48%16.64-0.44%16.71-0.05%-0.18%
思创医惠/300078.SZ
2019-09-3011.9112.2511.7211.78-0.84%-1.61%-2.68%12,730,100152,420,00076%11.971.26%11.77-0.31%11.90-0.11%12.11-0.57%-0.11%
振芯科技/300101.SZ
2019-10-188.969.018.778.81-1.67%0.00%0.00%4,593,40040,770,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华仁药业/300110.SZ
2019-10-184.184.204.034.06-2.87%0.00%0.00%11,721,40048,270,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
阳谷华泰/300121.SZ
2019-10-186.796.856.736.75-0.74%0.00%0.00%1,279,6008,684,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
锐奇股份/300126.SZ
2019-09-305.205.255.115.12-1.54%-0.93%-9.54%1,939,80010,025,00027%5.17-0.23%5.19-3.49%5.69-0.30%5.66-0.23%0.22%
中金环境/300145.SZ
2019-10-173.483.523.453.47-0.29%-0.46%-0.09%10,375,20036,168,00091%3.49-0.85%3.50-0.71%3.510.11%3.470.26%-0.51%
天舟文化/300148.SZ
2019-10-154.604.674.564.63-0.22%0.17%-0.19%18,670,40086,290,00083%4.620.54%4.580.48%4.570.42%4.64-1.26%-0.22%
科融环境/300152.SZ
2019-10-183.884.143.864.013.35%0.00%0.00%66,465,400266,955,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
洲明科技/300232.SZ
2019-10-159.269.269.039.15-1.40%0.12%0.41%9,901,30090,490,00084%9.14-1.39%9.190.24%9.120.28%9.11-0.69%-0.61%
创意信息/300366.SZ
2019-10-1710.7911.0610.7110.91-1.27%0.60%1.09%15,161,900164,427,000112%10.85-0.55%10.81-0.47%10.900.16%10.79-0.02%-0.91%
黄河旋风/600172.SH
2019-09-123.363.433.353.391.19%-0.24%1.47%21,458,90072,910,000107%3.400.12%3.400.27%3.380.33%3.340.33%0.40%
ST昌鱼/600275.SH
2019-09-122.342.362.342.350.43%0.00%0.86%3,251,3007,642,00064%2.35-0.17%2.350.60%2.33-0.04%2.33-0.04%-0.08%
三峡新材/600293.SH
2019-09-124.194.204.114.170.00%0.29%2.28%15,007,10062,396,000119%4.161.24%4.100.96%4.070.12%4.080.15%-0.37%
华丽家族/600503.SH
2019-10-183.233.243.143.15-2.48%0.00%0.00%13,717,90043,671,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长电科技/600584.SH
2019-10-1816.7116.9515.9616.25-2.69%-0.88%-5.21%37,067,800607,709,00084%16.40-1.93%16.64-2.30%17.12-0.49%17.14-0.91%-1.06%
光明乳业/600597.SH
2019-10-1810.7411.0010.7010.871.21%0.04%2.38%11,237,600122,112,000178%10.871.28%10.790.96%10.750.87%10.620.39%-0.35%
览海投资/600896.SH
2019-09-304.444.494.414.470.68%0.54%-12.68%4,334,60019,273,00019%4.45-0.49%4.50-2.69%4.69-1.84%5.12-0.12%2.13%
奥康国际/603001.SH
2019-10-179.469.539.459.510.53%0.19%-5.70%639,5006,070,00025%9.49-0.17%9.52-0.37%9.530.04%10.09-0.60%-0.06%