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
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
京基智农/000048.SZ
2020-11-2626.4826.4826.4826.48-9.99%0.00%-15.07%830,70021,997,00018%26.48-16.35%31.680.75%31.21-0.41%31.18-0.29%-0.36%
甘化科工/000576.SZ
2020-11-2610.8411.0210.8210.970.64%0.38%-1.25%6,229,10068,074,00065%10.93-0.38%11.07-1.06%11.21-0.08%11.110.04%-0.01%
粤桂股份/000833.SZ
2020-11-264.684.754.684.710.21%0.00%0.62%2,307,70010,869,00054%4.71-1.03%4.760.06%4.740.09%4.68-1.83%-0.18%
双汇发展/000895.SZ
2020-11-2647.9048.1447.0347.69-0.83%0.53%-4.20%7,946,700376,986,00067%47.44-1.47%48.37-1.59%49.22-1.30%49.78-0.23%0.10%
南宁糖业/000911.SZ
2020-11-268.228.378.108.17-1.57%-0.68%0.48%5,733,50047,164,00070%8.23-2.54%8.380.71%8.260.43%8.130.05%0.00%
中粮科技/000930.SZ
2020-11-268.668.768.588.63-0.46%-0.16%1.16%16,609,800143,568,00056%8.64-0.83%8.700.32%8.650.34%8.530.35%0.46%
中鲁股份/000992.SZ
云南能投/002053.SZ
2020-11-267.707.707.597.61-1.17%-0.17%-2.24%959,8007,317,00061%7.62-1.72%7.76-1.24%7.83-0.22%7.780.10%0.15%
天康生物/002100.SZ
2020-11-2612.9113.1312.7812.91-0.08%-0.05%-1.38%12,068,900155,887,00096%12.92-1.26%13.08-0.92%13.14-0.73%13.090.21%-0.40%
印纪退/002143.SZ
2019-11-280.280.290.250.25-10.71%-7.41%-6.37%35,800,4009,677,000188%0.27-1.82%0.270.37%0.270.00%0.270.76%0.46%
三全食品/002216.SZ
2020-11-2626.1626.5025.5025.80-1.07%-0.25%-5.72%6,407,700165,728,00078%25.86-1.79%26.44-1.64%26.80-1.15%27.36-1.23%-1.09%
天宝退/002220.SZ
2020-08-100.250.270.250.264.00%0.00%2.36%17,146,8004,461,000257%0.261.17%0.260.00%0.260.78%0.251.60%-0.19%
保龄宝/002286.SZ
2020-11-2610.6910.7710.3310.52-1.96%0.05%-2.98%11,445,700120,354,000100%10.52-2.88%10.77-1.14%10.82-0.51%10.84-0.33%-0.23%
皇氏集团/002329.SZ
2020-11-264.644.654.554.61-0.86%0.33%-4.67%7,149,10032,851,00083%4.60-1.86%4.71-1.85%4.79-0.87%4.84-0.58%-0.40%
得利斯/002330.SZ
2020-11-267.067.177.007.01-1.13%-0.74%-1.11%4,737,20033,453,00070%7.06-0.70%7.16-1.31%7.220.38%7.090.14%0.53%
双塔食品/002481.SZ
2020-11-2616.0516.1715.6215.81-1.62%-0.03%-2.59%8,021,700126,867,00059%15.82-2.27%16.16-2.18%16.48-0.16%16.230.11%0.66%
佳隆股份/002495.SZ
2020-11-262.652.672.622.66-0.37%0.53%-3.80%11,705,60030,968,00041%2.65-2.11%2.70-1.03%2.77-1.00%2.770.07%0.93%
涪陵榨菜/002507.SZ
2020-11-2638.0038.7237.8038.070.32%-0.07%0.33%6,570,000250,293,00053%38.10-0.28%38.43-0.60%38.570.28%37.94-0.08%-0.65%
金字火腿/002515.SZ
2020-11-265.845.915.745.77-1.70%-0.43%-2.65%8,556,30049,586,00074%5.80-1.96%5.91-1.37%5.97-0.63%5.930.02%0.24%
洽洽食品/002557.SZ
2020-11-2654.8656.4954.8656.061.87%0.53%2.67%4,360,600243,155,00078%55.760.68%55.880.19%55.870.45%54.600.27%-0.25%
百润股份/002568.SZ
2020-11-2674.0477.6669.4675.32-1.40%2.07%-3.39%8,513,000628,212,000160%73.79-4.62%76.64-4.91%78.83-2.56%77.96-0.66%1.04%
贝因美/002570.SZ
2020-11-265.825.945.745.75-2.04%-1.10%-5.81%19,397,200112,767,00076%5.81-2.37%5.96-1.88%6.04-1.34%6.11-0.54%-0.13%
好想你/002582.SZ
2020-11-2612.6612.7712.6512.730.55%0.28%-0.90%4,619,00058,638,00063%12.70-0.05%12.72-0.45%12.80-0.04%12.85-0.43%-0.14%
龙力退/002604.SZ
2020-07-140.270.270.240.25-7.41%-2.34%-9.42%32,060,3008,193,000160%0.26-7.25%0.27-2.89%0.27-2.18%0.28-2.13%-1.52%
ST加加/002650.SZ
2020-11-266.967.246.886.950.00%-1.38%5.21%38,342,200270,182,000209%7.053.21%6.863.45%6.743.04%6.610.99%0.17%
克明面业/002661.SZ
2020-11-2619.5419.8119.2019.55-0.76%0.35%0.46%6,303,200122,798,000115%19.48-1.74%19.62-0.10%19.60-0.03%19.460.05%-0.06%
煌上煌/002695.SZ
2020-11-2621.0921.3020.7221.02-0.33%0.01%-7.59%4,894,700102,873,00052%21.02-1.02%21.44-1.73%22.01-1.72%22.75-0.71%0.52%
海欣食品/002702.SZ
2020-11-268.668.858.508.56-1.50%-0.62%-1.95%14,079,200121,262,00055%8.61-1.86%8.82-2.26%8.930.61%8.730.01%0.54%
*ST麦趣/002719.SZ
2020-11-267.927.977.847.930.00%0.32%1.76%794,9006,284,00068%7.91-0.33%7.940.60%7.870.28%7.790.22%0.52%
龙大肉食/002726.SZ
2020-11-2612.5913.0412.1112.801.99%2.11%1.77%24,090,900302,002,000102%12.54-0.86%12.61-0.76%12.75-1.05%12.580.38%1.00%
燕塘乳业/002732.SZ
2020-11-2622.8723.1022.6622.74-0.87%-0.27%-2.94%562,10012,817,00067%22.80-0.99%23.16-1.14%23.37-0.46%23.43-0.35%0.22%
晨光生物/300138.SZ
2020-11-2616.5416.6716.0016.490.06%0.96%-4.67%4,430,90072,370,00078%16.33-2.44%16.69-1.13%16.84-0.92%17.30-0.60%-0.50%
汤臣倍健/300146.SZ
2020-11-2625.6725.7925.0525.28-1.29%-0.06%-3.66%9,642,300243,911,00064%25.30-1.37%25.65-0.95%25.88-0.52%26.24-0.62%-0.10%
睿智医药/300149.SZ
2020-11-2616.3516.6516.1016.22-0.61%-0.41%-5.07%2,081,10033,895,00060%16.29-1.18%16.53-1.79%16.81-0.44%17.09-0.76%-1.24%
朗源股份/300175.SZ
2020-11-265.185.195.075.09-1.17%-0.41%-4.74%12,230,30062,511,00060%5.11-2.33%5.24-1.41%5.31-1.34%5.34-0.09%0.04%
佳沃股份/300268.SZ
2020-11-2613.4513.6213.0413.06-2.17%-1.46%-3.59%2,589,80034,323,00057%13.25-0.94%13.42-1.51%13.71-0.20%13.55-0.08%0.44%
上海梅林/600073.SH
2020-11-269.779.889.719.840.72%0.47%-0.10%8,746,00085,659,00043%9.79-0.92%9.90-0.76%9.96-0.18%9.850.25%0.47%
湘财股份/600095.SH
2020-11-2613.4013.9013.1313.872.74%2.45%5.12%39,279,500531,773,000164%13.54-2.10%13.600.82%13.441.02%13.190.67%0.22%
金健米业/600127.SH
2020-11-2610.4810.5210.3310.361.17%-0.39%0.28%15,409,800160,278,00093%10.401.04%10.40-0.28%10.400.23%10.330.14%-0.13%
莲花健康/600186.SH
2020-11-262.712.712.672.68-0.74%-0.22%-4.11%7,297,60019,601,00044%2.69-1.18%2.72-1.20%2.75-0.47%2.80-0.04%0.36%
华资实业/600191.SH
2020-11-265.165.245.105.170.58%0.08%-1.88%5,708,20029,486,00094%5.17-1.28%5.25-1.13%5.29-0.38%5.27-0.10%0.38%
中牧股份/600195.SH
2020-11-2613.3013.5213.2313.470.82%0.50%0.92%10,262,500137,548,00068%13.40-0.47%13.570.41%13.490.13%13.35-0.07%-0.43%
ST椰岛/600238.SH
2020-11-265.405.605.405.531.28%0.25%-3.66%1,186,4006,544,00023%5.521.36%5.54-2.08%5.67-0.07%5.740.44%1.01%
安琪酵母/600298.SH
2020-11-2645.6045.9044.2645.890.64%1.65%-3.08%12,994,200586,592,00083%45.14-2.39%46.33-2.18%47.19-0.95%47.35-0.72%-0.77%
恒顺醋业/600305.SH
2020-11-2620.2020.2519.8420.100.90%0.32%-2.92%6,821,700136,674,00072%20.04-0.07%20.21-0.99%20.46-0.53%20.71-0.71%-0.11%
万向德农/600371.SH
2020-11-2613.5113.7113.4913.610.22%0.13%-0.21%3,799,20051,637,00059%13.59-0.43%13.71-0.76%13.78-0.09%13.640.32%0.15%
亿晶光电/600537.SH
2020-11-263.903.923.843.86-1.78%-0.28%-2.03%13,860,30053,652,00086%3.87-2.74%3.95-0.58%3.94-0.23%3.94-0.18%-0.34%
莫高股份/600543.SH
2020-11-268.388.788.308.460.48%-1.18%-3.06%20,760,300177,722,00050%8.56-0.72%8.84-3.41%9.10-0.12%8.730.59%1.55%
绿庭投资/600695.SH
2020-11-266.706.796.666.690.00%-0.34%-1.43%5,266,50035,354,00057%6.71-1.38%6.84-1.53%6.900.12%6.790.33%0.42%
中粮糖业/600737.SH
2020-11-268.728.838.618.73-0.57%0.15%-1.38%18,404,400160,438,00053%8.72-1.98%8.97-0.26%8.94-0.15%8.850.12%0.54%
航发动力/600893.SH
2020-11-2641.6143.8841.1642.913.20%1.05%4.90%36,146,0001,534,868,000104%42.460.25%42.790.11%42.511.40%40.900.76%0.89%
海天味业/603288.SH
2020-11-26159.35161.27159.35160.050.53%-0.09%-1.10%1,817,200291,109,00063%160.20-0.26%161.21-0.36%162.20-0.16%161.83-0.33%-0.21%