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
2021-03-032.212.242.202.240.90%0.67%4.62%6,351,90014,131,00077%2.23-0.18%2.221.09%2.190.74%2.140.90%1.00%
英特集团/000411.SZ
2021-03-0313.1813.6913.1813.532.19%0.83%0.99%4,193,00056,263,000111%13.421.10%13.331.05%13.220.23%13.400.34%0.32%
中润资源/000506.SZ
2021-03-032.182.282.182.252.74%1.21%-0.84%9,288,60020,649,00061%2.221.09%2.22-0.14%2.24-0.67%2.270.13%0.94%
惠天热电/000692.SZ
2021-03-032.652.652.582.65-0.75%1.42%-1.19%5,283,90013,805,000172%2.61-2.35%2.64-0.90%2.64-0.94%2.68-0.52%0.43%
紫光股份/000938.SZ
2021-03-0321.7521.9421.5121.90-0.05%0.67%0.77%19,771,900430,117,00067%21.75-0.96%21.920.43%21.790.03%21.730.37%0.44%
利欧股份/002131.SZ
2021-03-033.123.193.113.170.63%0.32%0.06%111,658,800352,794,00068%3.160.03%3.160.73%3.15-0.16%3.170.19%0.06%
纳思达/002180.SZ
2021-03-0327.5028.6927.5028.112.37%-0.22%1.84%6,672,500187,974,00078%28.172.31%27.930.85%27.81-0.31%27.600.70%0.02%
*ST巴士/002188.SZ
2021-03-032.502.542.452.47-1.59%-0.44%-3.48%3,190,7007,917,000132%2.48-1.90%2.53-1.41%2.55-1.85%2.560.24%1.07%
ST禾盛/002290.SZ
2021-03-036.276.446.216.411.75%1.22%5.99%1,709,70010,828,000133%6.331.12%6.251.51%6.171.41%6.050.88%0.62%
*ST乐通/002319.SZ
2021-03-037.998.077.808.010.50%0.60%2.12%746,7005,945,00062%7.96-0.28%8.011.14%7.980.11%7.840.44%0.81%
神剑股份/002361.SZ
2021-03-034.664.824.604.772.36%1.06%-0.71%13,801,50065,148,00059%4.720.36%4.740.53%4.75-2.92%4.800.13%1.47%
众业达/002441.SZ
2021-03-037.527.547.457.540.67%0.51%0.64%2,338,10017,540,00084%7.50-0.15%7.510.13%7.49-0.05%7.490.28%0.47%
宝莫股份/002476.SZ
2021-03-033.793.873.783.871.84%0.89%1.76%4,990,30019,141,00062%3.840.97%3.810.85%3.80-0.34%3.800.93%0.74%
*ST鼎龙/002502.SZ
2021-03-032.852.982.852.984.93%0.47%3.87%12,521,30037,141,000239%2.974.77%2.923.22%2.892.41%2.871.20%0.84%
达华智能/002512.SZ
2021-03-033.463.523.423.500.86%0.92%2.34%8,813,40030,565,00066%3.47-0.55%3.480.52%3.45-0.03%3.421.18%0.95%
*ST蓝丰/002513.SZ
2021-03-033.974.113.954.103.02%1.01%4.27%1,111,3004,511,00098%4.061.96%4.001.32%3.960.89%3.930.54%0.65%
旷达科技/002516.SZ
2021-03-033.333.353.283.340.30%0.60%2.17%6,786,00022,527,00062%3.320.24%3.300.76%3.280.34%3.270.68%0.90%
海南瑞泽/002596.SZ
2021-03-035.345.595.335.482.81%0.04%2.60%23,746,700130,085,000142%5.481.95%5.421.38%5.390.75%5.340.72%0.66%
龙蟒佰利/002601.SZ
2021-03-0341.3742.0639.8041.742.18%1.20%-6.50%25,227,2001,040,465,00082%41.240.69%41.240.88%41.36-2.35%44.64-1.16%0.41%
华西能源/002630.SZ
2021-03-032.082.292.062.2910.10%2.14%9.00%81,314,000182,291,000340%2.247.84%2.196.52%2.165.12%2.103.86%1.04%
华宏科技/002645.SZ
2021-03-0312.1613.6412.1013.6410.00%5.43%19.88%38,986,800504,376,000157%12.943.39%12.424.27%12.063.91%11.383.32%1.18%
ST摩登/002656.SZ
2021-03-031.521.581.501.561.30%0.84%5.69%8,233,10012,738,000123%1.551.91%1.521.88%1.500.88%1.480.96%0.68%
凯文教育/002659.SZ
2021-03-034.184.204.074.180.72%1.33%-1.18%12,232,70050,459,000108%4.13-1.20%4.17-0.95%4.20-1.36%4.230.33%0.98%
红旗连锁/002697.SZ
2021-03-036.276.376.206.26-0.79%0.10%-1.14%13,832,80086,515,00070%6.25-0.02%6.240.60%6.22-0.64%6.330.17%0.63%
岭南股份/002717.SZ
2021-03-033.113.183.093.171.60%0.63%3.73%15,064,60047,454,000108%3.151.58%3.111.47%3.080.79%3.060.86%0.80%
特锐德/300001.SZ
2021-03-0329.8831.0029.6030.842.42%1.00%-2.30%17,680,600539,887,00073%30.541.53%30.181.06%30.170.13%31.57-1.42%-1.27%
思创医惠/300078.SZ
2021-03-037.677.717.567.640.00%0.13%0.28%6,479,90049,440,00065%7.63-0.17%7.670.53%7.600.01%7.620.52%0.60%
振芯科技/300101.SZ
2021-03-0316.9516.9516.3316.83-0.71%1.29%1.71%13,155,300218,586,00079%16.62-2.14%16.830.32%16.830.27%16.550.55%0.27%
华仁药业/300110.SZ
2021-03-034.254.304.224.300.94%0.87%1.22%7,271,60030,998,00062%4.26-0.28%4.280.42%4.250.02%4.250.35%0.50%
阳谷华泰/300121.SZ
2021-03-0313.2513.8513.1213.683.25%1.36%-5.40%4,152,70056,044,00057%13.500.13%13.51-0.10%13.66-1.46%14.46-0.23%1.19%
锐奇股份/300126.SZ
2021-03-036.366.506.316.440.31%0.41%-1.32%7,961,30051,063,00060%6.41-1.08%6.48-3.33%6.640.11%6.530.49%0.76%
中金环境/300145.SZ
2021-03-032.902.952.882.930.69%0.65%-0.37%16,082,40046,822,00071%2.91-1.36%2.940.14%2.92-0.27%2.940.14%0.66%
天舟文化/300148.SZ
2021-03-033.613.723.533.58-0.56%-0.91%5.05%43,539,600157,304,000105%3.61-0.28%3.612.12%3.521.41%3.411.28%0.54%
科融环境/300152.SZ
2021-03-034.074.323.974.19-0.24%1.48%5.70%64,378,100265,801,000106%4.13-3.21%4.211.57%4.101.01%3.961.80%1.00%
洲明科技/300232.SZ
2021-03-038.879.038.798.991.35%0.62%2.81%7,500,00067,010,00072%8.940.20%8.930.98%8.840.17%8.741.11%0.61%
创意信息/300366.SZ
2021-03-037.747.837.617.71-0.77%0.29%1.11%8,525,20065,541,00079%7.69-1.27%7.790.39%7.710.05%7.630.86%0.62%
黄河旋风/600172.SH
2021-03-032.913.002.912.922.10%-0.78%1.81%17,106,50050,351,000130%2.942.69%2.911.64%2.890.84%2.870.99%0.78%
ST昌鱼/600275.SH
2021-03-032.422.452.382.440.41%1.12%-1.89%2,430,7005,865,000108%2.41-1.87%2.47-1.64%2.49-0.96%2.49-0.08%0.46%
三峡新材/600293.SH
2021-03-032.192.282.182.284.11%2.01%0.93%13,653,30030,513,00085%2.241.59%2.23-0.05%2.23-0.22%2.260.94%1.17%
华丽家族/600503.SH
2021-03-033.623.823.623.774.43%0.48%2.45%52,128,600195,597,000165%3.752.85%3.711.53%3.720.60%3.680.68%0.71%
长电科技/600584.SH
2021-03-0340.2040.9239.3840.801.24%1.76%-1.17%32,577,5001,306,173,00074%40.09-1.14%40.211.00%39.92-0.77%41.29-0.35%0.09%
光明乳业/600597.SH
2021-03-0317.8818.1617.6317.910.22%0.00%-2.53%12,340,800221,025,00046%17.910.13%18.081.09%17.860.07%18.38-0.26%-0.02%
览海医疗/600896.SH
2021-03-034.174.244.124.200.24%0.48%-5.30%9,693,20040,518,00049%4.18-0.29%4.22-0.42%4.39-2.72%4.44-0.14%1.36%
奥康国际/603001.SH
2021-03-037.127.357.117.301.39%0.55%3.80%1,647,20011,958,000115%7.261.40%7.181.35%7.120.96%7.030.57%0.47%