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
2019-07-163.043.083.033.060.00%0.23%-4.55%9,296,60028,379,00037%3.050.23%3.030.56%3.02-0.23%3.210.03%0.37%
英特集团/000411.SZ
2019-07-1613.1913.2313.0513.12-0.53%-0.20%1.63%1,276,70016,784,00082%13.150.54%13.030.77%12.940.69%12.91-0.23%0.02%
中润资源/000506.SZ
2019-07-163.483.593.463.561.71%0.54%-2.65%19,454,00068,891,00060%3.542.61%3.50-1.30%3.540.31%3.66-0.79%-1.25%
惠天热电/000692.SZ
2019-07-163.003.053.003.031.00%0.07%-1.05%2,168,3006,566,00067%3.031.34%2.990.03%3.01-0.17%3.06-0.33%-0.14%
紫光股份/000938.SZ
2019-07-1627.7928.1827.6528.000.36%0.14%0.96%5,514,800154,200,00084%27.961.42%27.620.78%27.460.76%27.73-0.83%-0.03%
利欧股份/002131.SZ
2019-07-161.851.871.841.850.00%0.00%-0.59%31,315,90057,921,00058%1.851.87%1.820.50%1.820.11%1.86-0.48%-0.57%
纳思达/002180.SZ
2019-07-1621.9322.3521.8222.171.00%0.51%2.39%3,250,50071,697,00093%22.061.79%21.661.41%21.481.01%21.65-0.31%-0.68%
*ST巴士/002188.SZ
2019-07-163.203.243.193.230.62%0.34%-5.47%966,1003,110,00073%3.220.59%3.23-0.77%3.27-0.91%3.42-1.81%-0.75%
*ST中科/002290.SZ
2019-07-164.784.884.774.861.25%0.64%-4.41%1,009,2004,873,00074%4.831.45%4.82-1.49%4.92-0.57%5.08-1.89%-0.39%
乐通股份/002319.SZ
2019-07-1610.9311.2510.8511.192.85%1.23%0.49%871,0009,628,000105%11.052.24%10.930.99%10.880.60%11.14-0.95%-0.32%
神剑股份/002361.SZ
2019-07-164.144.494.144.262.90%-0.51%2.40%11,982,70051,312,000243%4.284.21%4.222.98%4.182.38%4.160.80%0.08%
众业达/002441.SZ
2019-07-167.977.987.897.950.13%0.09%-0.23%2,268,30018,017,00066%7.940.70%7.880.43%7.870.34%7.97-0.29%-0.05%
宝莫股份/002476.SZ
2019-07-166.106.166.036.08-0.49%-0.03%-1.12%4,397,50026,746,00061%6.080.58%6.040.68%6.010.32%6.15-0.65%-0.07%
骅威文化/002502.SZ
2019-07-163.393.423.353.370.60%-0.44%-1.17%3,034,50010,271,00068%3.391.87%3.340.51%3.330.06%3.41-0.67%-0.45%
达华智能/002512.SZ
2019-07-165.005.464.975.243.97%-0.30%2.83%52,691,800276,935,000148%5.265.61%5.111.77%5.190.33%5.100.77%0.82%
蓝丰生化/002513.SZ
2019-07-165.885.945.825.940.17%0.93%-3.71%3,525,40020,746,00036%5.890.50%5.96-2.62%6.17-0.71%6.170.21%0.83%
旷达科技/002516.SZ
2019-07-163.023.032.973.01-0.66%0.23%-0.07%6,576,90019,752,00080%3.00-0.17%3.00-0.40%3.02-0.13%3.01-0.03%0.08%
海南瑞泽/002596.SZ
2019-07-167.387.647.267.523.01%0.67%-3.64%24,645,600184,107,000130%7.473.72%7.360.56%7.41-0.30%7.80-1.69%-0.43%
龙蟒佰利/002601.SZ
2019-07-1613.8714.2813.8114.122.32%0.41%-1.25%10,623,000149,377,000151%14.061.86%13.970.29%14.00-0.21%14.30-0.88%-0.67%
华西能源/002630.SZ
2019-07-162.882.902.862.880.00%-0.07%-3.06%18,399,20053,031,00071%2.881.37%2.85-0.45%2.88-0.31%2.97-0.93%-0.75%
华宏科技/002645.SZ
2019-07-1611.2012.4611.0011.531.77%-1.55%8.56%72,106,500844,445,000178%11.7110.97%10.962.91%10.782.79%10.622.42%4.85%
摩登大道/002656.SZ
2019-07-164.915.124.885.103.87%1.98%1.86%13,404,50067,036,000131%5.002.48%4.941.29%4.921.15%5.01-1.07%-0.83%
凯文教育/002659.SZ
2019-07-167.407.557.347.471.63%0.15%-2.90%2,348,00017,513,00055%7.461.57%7.44-0.36%7.48-0.73%7.69-2.08%-0.75%
红旗连锁/002697.SZ
2019-07-166.406.706.356.572.98%-0.02%3.37%20,086,900131,998,000210%6.573.51%6.442.78%6.382.65%6.360.35%-0.02%
岭南股份/002717.SZ
2019-07-164.954.964.924.960.61%0.45%-0.36%3,409,80016,839,00040%4.940.51%4.870.14%4.88-0.14%4.98-0.20%-0.44%
特锐德/300001.SZ
2019-07-1620.2120.3018.5619.00-6.36%-0.70%-5.43%18,542,400354,770,000146%19.13-4.85%19.71-2.72%19.96-1.51%20.09-0.48%0.59%
思创医惠/300078.SZ
2019-07-1610.2310.3510.0710.20-0.20%0.16%1.60%7,050,30071,800,000117%10.180.59%10.110.73%10.060.60%10.04-0.17%-0.11%
振芯科技/300101.SZ
2019-07-169.8710.039.859.970.10%0.06%-3.02%4,075,40040,607,00048%9.961.53%9.87-0.09%9.92-0.17%10.28-0.68%-0.26%
华仁药业/300110.SZ
2019-07-164.314.394.294.350.23%0.18%-0.78%14,269,20061,956,00056%4.341.78%4.32-0.39%4.350.23%4.38-0.68%-0.70%
阳谷华泰/300121.SZ
2019-07-167.727.917.727.891.68%0.78%-0.77%1,915,10014,994,00097%7.831.57%7.770.14%7.79-0.05%7.95-0.61%-0.17%
锐奇股份/300126.SZ
2019-07-165.565.625.555.620.54%0.61%0.90%1,899,10010,609,00080%5.591.10%5.520.38%5.520.46%5.57-0.54%-1.00%
中金环境/300145.SZ
2019-07-164.124.154.104.130.49%0.24%-5.88%10,127,30041,724,00023%4.120.91%4.11-0.39%4.12-0.17%4.39-0.11%0.01%
天舟文化/300148.SZ
2019-07-164.054.124.034.121.23%0.83%3.47%14,330,20058,549,000152%4.092.59%4.011.62%3.991.19%3.980.08%-0.30%
科融环境/300152.SZ
2019-07-164.564.634.504.590.44%0.83%1.95%24,995,800113,769,00068%4.552.66%4.412.18%4.340.32%4.50-0.55%-1.01%
洲明科技/300232.SZ
2019-07-168.959.038.768.85-1.12%-0.49%-3.23%7,580,50067,422,00098%8.89-0.39%8.96-0.61%8.99-0.27%9.15-1.55%-0.38%
创意信息/300366.SZ
2019-07-169.9010.059.829.910.30%-0.29%-1.68%11,037,200109,694,00077%9.941.98%9.790.04%9.880.25%10.08-1.80%-0.65%
黄河旋风/600172.SH
2019-07-163.463.563.423.552.31%1.66%3.95%38,280,200133,679,000147%3.491.93%3.480.12%3.460.79%3.420.44%0.23%
ST昌鱼/600275.SH
2019-07-162.322.392.292.351.73%0.38%-0.42%10,951,50025,639,000126%2.343.86%2.251.17%2.27-0.35%2.36-1.79%-1.26%
三峡新材/600293.SH
2019-07-164.414.514.384.44-1.11%0.18%2.90%14,143,70062,678,000130%4.430.36%4.380.44%4.360.67%4.320.44%0.23%
华丽家族/600503.SH
2019-07-163.623.723.603.671.10%-0.16%-1.02%15,810,70058,128,000112%3.682.11%3.640.80%3.630.42%3.71-0.91%-0.42%
长电科技/600584.SH
2019-07-1612.0612.3112.0612.160.08%-0.17%-0.49%17,757,600216,305,00060%12.181.40%12.020.95%11.940.58%12.22-1.16%-0.59%
光明乳业/600597.SH
2019-07-1611.7711.8711.4811.61-1.53%-0.27%-1.49%15,812,700184,093,00070%11.64-0.45%11.73-1.08%11.88-0.54%11.790.31%0.89%
览海投资/600896.SH
2019-07-164.744.834.734.791.48%0.13%-1.54%1,684,0008,056,00098%4.782.64%4.74-0.13%4.77-0.17%4.87-0.76%-0.44%
奥康国际/603001.SH
2019-07-1610.3810.5510.3810.510.67%0.23%1.57%853,5008,950,00078%10.490.91%10.390.83%10.310.89%10.350.10%0.12%