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
康达尔/000048.SZ
2020-01-2123.3023.3622.8122.82-1.68%-0.60%-1.47%568,50013,051,00043%22.96-0.80%23.21-0.81%23.52-0.17%23.160.30%0.58%
广东甘化/000576.SZ
2020-01-217.637.647.407.42-2.88%-1.01%-4.33%5,129,60038,451,00086%7.50-1.78%7.58-1.47%7.67-0.91%7.76-0.93%0.10%
粤桂股份/000833.SZ
2020-01-215.005.034.934.94-1.79%-0.44%-3.87%2,273,70011,282,00060%4.96-1.04%5.02-1.12%5.07-1.13%5.14-0.29%0.19%
双汇发展/000895.SZ
2020-01-2130.2030.9030.0430.450.46%-0.25%-1.38%16,086,100491,045,000116%30.530.88%30.47-0.63%30.76-0.40%30.880.13%0.50%
*ST 南糖/000911.SZ
2020-01-216.666.696.456.49-3.57%-0.96%-4.35%3,357,30022,000,00078%6.55-3.48%6.70-1.18%6.76-1.49%6.790.82%1.11%
中粮科技/000930.SZ
2020-01-216.706.766.606.62-1.78%-0.62%-2.47%8,990,30059,885,00085%6.66-1.74%6.71-0.36%6.73-0.74%6.79-0.26%0.15%
中鲁股份/000992.SZ
云南能投/002053.SZ
2020-01-217.667.687.437.44-4.12%-1.18%-2.11%3,033,10022,836,000103%7.53-2.65%7.64-0.70%7.66-0.46%7.600.01%0.40%
天康生物/002100.SZ
2020-01-2112.2312.3611.8312.03-1.47%-0.37%-4.61%28,118,100339,524,00076%12.08-0.68%12.16-0.85%12.33-1.06%12.61-1.39%0.06%
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
2020-01-2114.7614.7614.0114.09-4.54%-1.28%-3.49%6,349,00090,616,00096%14.27-2.73%14.66-1.97%14.74-0.59%14.600.09%0.34%
ST天宝/002220.SZ
2020-01-211.421.421.351.36-4.23%-0.80%-9.99%19,687,90026,992,00099%1.37-3.25%1.40-3.31%1.44-2.97%1.51-1.37%-0.13%
保龄宝/002286.SZ
2020-01-215.805.895.805.85-0.34%0.10%-2.09%2,291,90013,394,00071%5.840.17%5.83-0.09%5.87-1.10%5.98-0.45%-0.14%
皇氏集团/002329.SZ
2020-01-214.694.724.604.61-1.28%-0.73%-4.40%5,757,40026,739,00056%4.64-1.40%4.71-0.93%4.73-0.48%4.82-0.43%0.45%
得利斯/002330.SZ
2020-01-217.357.407.167.17-2.71%-0.99%-7.46%6,237,50045,169,00071%7.24-1.56%7.38-1.93%7.54-1.37%7.75-1.44%-0.21%
双塔食品/002481.SZ
2020-01-218.388.678.318.471.19%-0.47%-0.12%37,790,400321,604,000111%8.512.79%8.341.61%8.35-1.23%8.48-0.07%0.34%
佳隆股份/002495.SZ
2020-01-212.862.862.842.85-0.35%0.11%-2.76%2,898,5008,252,00049%2.85-0.25%2.86-0.38%2.87-0.55%2.93-0.34%0.08%
涪陵榨菜/002507.SZ
2020-01-2125.0725.1024.6024.64-1.95%-0.69%-2.17%9,616,400238,579,00086%24.81-1.27%25.11-0.18%25.06-0.32%25.19-0.12%-0.31%
金字火腿/002515.SZ
2020-01-215.515.545.385.39-2.00%-1.32%-9.72%28,756,400157,072,00052%5.46-0.73%5.55-1.70%5.66-2.35%5.97-2.02%0.21%
洽洽食品/002557.SZ
2020-01-2138.3439.0037.6538.11-0.99%0.11%4.50%3,494,400133,033,00078%38.07-0.82%38.290.37%37.841.01%36.470.92%0.78%
百润股份/002568.SZ
2020-01-2128.8629.4027.5428.38-1.70%-0.07%4.75%4,157,400118,076,00090%28.40-1.07%28.51-0.05%28.191.04%27.090.67%0.39%
贝因美/002570.SZ
2020-01-215.885.995.745.76-3.84%-0.81%-0.48%13,804,50080,157,00077%5.81-2.52%5.96-0.47%5.920.17%5.790.47%0.72%
好想你/002582.SZ
2020-01-219.529.539.249.28-4.23%-0.91%-5.65%9,892,70092,649,00045%9.37-3.31%9.61-0.85%9.64-1.81%9.840.57%1.24%
*ST龙力/002604.SZ
2019-04-291.961.961.961.96-4.85%0.00%-16.28%6,932,40013,588,00029%1.96-4.85%2.09-3.28%2.16-2.97%2.34-0.51%0.28%
加加食品/002650.SZ
2020-01-213.513.553.493.530.28%0.06%-1.62%7,441,40026,250,00066%3.530.89%3.51-0.20%3.54-0.59%3.59-0.39%-0.06%
克明面业/002661.SZ
2020-01-2111.4511.4711.2911.30-1.31%-0.43%-2.18%2,439,80027,689,00096%11.35-0.88%11.46-0.11%11.45-0.44%11.55-0.41%0.10%
煌上煌/002695.SZ
2020-01-2117.5017.6117.0517.21-2.16%-0.45%-0.80%7,538,900130,326,00096%17.29-1.40%17.58-1.35%17.68-0.34%17.350.56%0.70%
海欣食品/002702.SZ
2020-01-214.394.404.274.28-3.17%-0.77%-3.60%8,889,40038,343,00092%4.31-2.49%4.44-0.52%4.42-0.56%4.44-0.36%0.20%
麦趣尔/002719.SZ
2020-01-2110.4910.5010.1710.27-1.72%-0.26%-5.01%1,811,80018,656,000126%10.30-1.40%10.41-1.76%10.57-1.79%10.81-1.05%-0.41%
龙大肉食/002726.SZ
2020-01-217.087.086.936.93-2.12%-0.72%-2.91%6,835,70047,716,00068%6.98-0.01%6.99-0.39%7.03-0.35%7.14-0.67%0.12%
燕塘乳业/002732.SZ
2020-01-2123.0423.1422.4222.50-2.34%-0.65%-2.12%2,091,40047,363,00076%22.65-1.42%22.99-1.17%23.21-0.44%22.990.22%0.44%
晨光生物/300138.SZ
2020-01-217.727.767.597.61-1.68%-0.30%0.11%3,940,20030,076,00062%7.63-1.81%7.780.61%7.670.17%7.600.09%0.16%
汤臣倍健/300146.SZ
2020-01-2117.2517.6517.1117.120.18%-1.01%-1.44%17,078,300295,359,00095%17.292.31%17.120.09%17.19-0.41%17.370.15%0.54%
量子生物/300149.SZ
2020-01-2114.0114.1613.7113.88-0.57%0.14%2.16%6,893,70095,551,000161%13.861.22%13.661.39%13.570.62%13.590.27%0.16%
朗源股份/300175.SZ
2020-01-216.656.846.526.751.66%0.36%5.25%9,146,10061,514,000103%6.731.82%6.641.02%6.591.40%6.410.83%0.51%
佳沃股份/300268.SZ
2020-01-2114.2114.3014.1014.17-0.35%-0.12%0.40%867,90012,313,00079%14.190.08%14.170.21%14.220.28%14.11-0.11%0.16%
上海梅林/600073.SH
2020-01-217.877.887.687.69-2.29%-0.62%-3.75%9,546,80073,874,00087%7.74-1.49%7.83-0.99%7.89-1.05%7.99-0.54%0.02%
哈高科/600095.SH
2020-01-219.589.959.409.731.78%0.36%-1.21%24,463,600237,182,00082%9.701.74%9.670.01%9.71-0.19%9.85-1.71%-0.36%
金健米业/600127.SH
2020-01-214.114.134.074.08-0.73%-0.17%-2.44%6,736,50027,531,00057%4.09-0.27%4.10-0.49%4.12-1.06%4.18-0.99%-0.08%
*ST莲花/600186.SH
2020-01-212.502.502.502.50-3.10%0.00%-3.10%780,8001,952,0005%2.50-2.61%2.53-0.47%2.55-0.47%2.58-0.39%-0.74%
华资实业/600191.SH
2020-01-215.115.125.045.06-1.94%-0.18%-3.01%3,897,00019,754,00085%5.07-0.55%5.10-0.82%5.15-1.10%5.22-0.46%0.02%
中牧股份/600195.SH
2020-01-2112.5912.9012.4712.841.99%1.14%2.89%23,680,300300,614,000104%12.700.76%12.630.87%12.530.43%12.480.33%0.51%
ST椰岛/600238.SH
2020-01-215.866.125.795.80-0.68%-2.44%-1.18%2,311,80013,744,000212%5.953.18%5.811.49%5.810.80%5.870.17%-0.45%
安琪酵母/600298.SH
2020-01-2129.4129.6428.7128.97-2.26%-0.12%-3.10%7,482,500217,024,000157%29.00-2.17%29.33-1.41%29.57-1.15%29.90-0.63%-0.08%
恒顺醋业/600305.SH
2020-01-2118.0719.0217.6118.091.92%-0.46%6.16%38,375,300697,389,000183%18.173.73%17.823.14%17.582.38%17.042.14%1.24%
万向德农/600371.SH
2020-01-2112.4212.5412.0012.04-3.68%-1.81%-7.04%8,491,900104,131,00057%12.26-1.49%12.47-1.56%12.65-1.74%12.95-2.06%-0.11%
亿晶光电/600537.SH
2020-01-213.183.193.143.17-0.63%0.13%-4.95%5,609,70017,761,00047%3.17-0.57%3.19-0.69%3.21-1.05%3.34-0.86%0.17%
莫高股份/600543.SH
2020-01-215.855.895.805.82-1.02%-0.41%-1.76%3,043,60017,787,00078%5.84-1.02%5.87-0.26%5.89-0.49%5.92-0.17%0.16%
绿庭投资/600695.SH
2020-01-218.268.658.158.32-0.72%-1.52%-4.41%30,739,500259,702,00076%8.451.92%8.49-0.02%8.50-0.49%8.70-1.27%-0.45%
中粮糖业/600737.SH
2020-01-218.708.758.538.57-2.06%-0.33%-3.75%13,118,500112,796,00077%8.60-1.57%8.74-1.63%8.89-0.97%8.90-0.07%0.46%
航发动力/600893.SH
2020-01-2122.2522.6821.9822.08-0.76%0.00%0.00%11,329,300252,502,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海天味业/603288.SH
2020-01-21111.30112.70109.00111.95-0.09%0.00%0.00%4,266,100474,807,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%