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
*ST康达/000048.SZ
2019-05-2418.8018.9818.7018.900.43%0.63%-3.24%142,9002,684,00052%18.78-0.79%18.93-0.36%18.97-1.06%19.53-0.57%-1.02%
广东甘化/000576.SZ
2019-05-249.159.228.778.78-3.73%-1.90%-6.95%7,635,30068,336,00089%8.95-2.61%9.18-1.85%9.21-1.45%9.44-0.68%-0.75%
粤桂股份/000833.SZ
2019-05-245.135.215.105.13-0.58%-0.19%-5.26%4,910,70025,243,00062%5.14-1.50%5.27-1.59%5.30-1.43%5.42-0.35%-0.70%
双汇发展/000895.SZ
2019-05-2424.6225.0024.6124.810.65%-0.18%-1.90%8,290,500206,060,00058%24.860.18%24.95-0.31%24.92-0.57%25.290.00%-0.46%
*ST 南糖/000911.SZ
2019-05-246.096.096.096.09-4.99%0.00%-15.91%2,280,30013,888,00044%6.09-5.01%6.61-3.76%6.82-3.58%7.24-1.71%-0.99%
中粮生化/000930.SZ
2019-05-247.657.777.627.63-0.39%-0.69%-7.02%6,969,00053,545,00034%7.68-1.09%7.86-1.45%7.98-2.85%8.21-0.41%-0.28%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-05-247.948.157.927.98-0.50%-0.35%-7.56%1,460,70011,697,00040%8.01-1.98%8.15-1.56%8.24-1.91%8.630.06%0.11%
天康生物/002100.SZ
2019-05-248.648.858.298.52-0.93%-0.48%-9.30%19,050,600163,093,00054%8.56-2.18%8.82-2.10%8.92-3.03%9.390.31%-0.99%
*ST印纪/002143.SZ
2019-05-241.591.611.561.56-4.88%-0.51%-15.77%16,438,90025,779,00069%1.57-5.20%1.66-3.88%1.71-4.75%1.85-2.73%-2.61%
三全食品/002216.SZ
2019-05-249.229.248.699.00-2.60%0.37%-1.15%5,731,50051,394,00068%8.97-3.07%9.14-0.57%9.12-0.63%9.110.73%1.37%
天宝食品/002220.SZ
2019-05-242.172.242.142.180.00%-0.09%-14.91%22,491,90049,079,00051%2.18-1.09%2.23-2.96%2.34-4.76%2.56-1.69%-1.48%
保龄宝/002286.SZ
2019-05-246.266.396.076.08-2.72%-1.60%-5.85%1,898,60011,732,00078%6.18-2.85%6.37-1.33%6.34-1.09%6.46-0.36%-0.26%
皇氏集团/002329.SZ
2019-05-244.084.184.084.120.49%-0.17%-2.97%4,180,60017,252,00064%4.130.12%4.14-0.81%4.15-1.40%4.25-0.35%-0.81%
得利斯/002330.SZ
2019-05-245.866.045.725.76-2.04%-1.40%-8.06%5,617,00032,816,00047%5.84-1.90%6.030.23%5.94-2.24%6.27-1.26%-2.03%
双塔食品/002481.SZ
2019-05-245.746.085.735.772.49%-1.59%-11.61%127,425,900747,086,00065%5.860.90%5.88-0.79%5.97-4.81%6.53-0.41%2.38%
佳隆股份/002495.SZ
2019-05-243.213.253.193.21-0.62%-0.37%-4.97%5,524,60017,799,00051%3.22-0.95%3.26-1.00%3.28-1.71%3.38-0.21%-0.29%
涪陵榨菜/002507.SZ
2019-05-2427.0927.5926.7627.240.52%-0.32%-4.06%6,533,400178,546,00067%27.330.53%27.37-0.66%27.55-1.57%28.39-0.01%0.19%
金字火腿/002515.SZ
2019-05-245.185.705.155.576.30%1.70%6.48%14,597,50079,956,000143%5.483.44%5.362.58%5.241.77%5.230.46%-1.95%
洽洽食品/002557.SZ
2019-05-2421.9521.9521.0821.30-2.96%-0.79%-3.31%4,570,20098,124,00086%21.47-1.75%21.72-0.73%21.81-1.36%22.030.14%-0.14%
百润股份/002568.SZ
2019-05-2414.6715.4514.6715.011.42%-1.00%-7.23%2,071,40031,405,00067%15.160.85%15.20-1.37%15.41-2.81%16.18-0.39%-0.41%
贝因美/002570.SZ
2019-05-245.875.935.755.76-2.21%-1.06%-5.28%6,265,80036,477,00057%5.82-1.24%5.92-1.05%5.93-1.13%6.08-0.02%-0.30%
好想你/002582.SZ
2019-05-2410.0510.4410.0410.15-0.98%-1.34%-1.69%12,768,300131,358,00051%10.29-1.47%10.55-0.01%10.45-0.05%10.320.41%0.84%
*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
2019-05-244.304.364.214.26-1.62%-0.40%-1.66%30,976,800132,484,00059%4.28-0.35%4.32-1.10%4.31-0.78%4.330.84%0.92%
克明面业/002661.SZ
2019-05-2414.6614.8714.5014.71-0.54%-0.02%-2.13%1,193,60017,562,00033%14.71-0.62%14.95-0.35%14.88-0.56%15.030.23%0.36%
煌上煌/002695.SZ
2019-05-2412.5212.7412.4112.46-1.27%-0.61%-8.49%3,950,60049,527,00039%12.54-1.86%12.83-1.60%13.00-3.30%13.620.21%-0.44%
海欣食品/002702.SZ
2019-05-244.854.964.804.870.21%-0.04%-13.47%13,636,00066,439,00029%4.87-1.06%5.03-2.26%5.21-5.94%5.63-0.39%0.32%
麦趣尔/002719.SZ
2019-05-2410.1610.3510.1410.241.19%0.09%-6.98%1,093,20011,185,00060%10.23-0.65%10.40-1.86%10.54-2.28%11.01-1.90%-0.53%
龙大肉食/002726.SZ
2019-05-2410.5010.6710.2510.26-2.10%-1.73%-8.47%5,274,90055,077,00045%10.44-1.30%10.68-1.97%10.83-2.87%11.21-0.12%-0.09%
燕塘乳业/002732.SZ
2019-05-2416.2116.2415.9916.110.44%-0.06%-4.00%484,3007,807,00047%16.12-0.43%16.34-1.08%16.50-1.17%16.78-0.68%-0.15%
晨光生物/300138.SZ
2019-05-247.087.226.957.05-0.42%-0.18%-6.05%7,990,40056,433,00037%7.06-1.31%7.24-2.04%7.32-2.32%7.500.51%-0.02%
汤臣倍健/300146.SZ
2019-05-2420.5220.7420.3320.40-0.49%-0.47%-1.95%6,767,900138,721,00051%20.50-0.63%20.75-0.29%20.72-0.63%20.81-0.39%-0.26%
量子生物/300149.SZ
2019-05-2415.1615.4015.0915.260.53%0.31%1.28%2,136,70032,506,00085%15.210.65%15.20-0.36%15.200.27%15.070.23%-0.28%
朗源股份/300175.SZ
2019-05-246.326.456.086.19-2.37%-1.43%-12.27%19,767,600124,145,00041%6.28-4.06%6.67-3.01%6.86-2.61%7.060.14%1.02%
佳沃股份/300268.SZ
2019-05-2413.9014.3313.6213.78-2.41%-0.40%-6.12%1,296,10017,931,00093%13.84-2.56%14.17-1.91%14.20-1.29%14.68-1.05%-1.23%
上海梅林/600073.SH
2019-05-248.969.208.658.85-1.34%-0.09%-9.16%24,145,200213,885,00057%8.86-2.40%9.10-2.16%9.22-3.55%9.74-0.26%-0.83%
哈高科/600095.SH
2019-05-244.915.154.854.87-1.81%-2.40%-16.84%31,757,700158,476,00039%4.99-1.97%5.19-2.81%5.36-6.87%5.86-1.70%-0.09%
金健米业/600127.SH
2019-05-244.334.394.124.18-2.79%-1.14%-17.83%48,373,600204,510,00038%4.23-4.13%4.49-1.80%4.57-5.71%5.09-1.51%-0.01%
*ST莲花/600186.SH
2019-05-241.441.451.431.43-5.30%-0.14%-13.60%9,452,30013,536,00063%1.43-5.42%1.52-3.86%1.58-3.32%1.66-1.55%-2.13%
华资实业/600191.SH
2019-05-245.926.425.786.256.84%1.89%3.22%27,599,400169,307,000116%6.131.61%6.10-0.15%6.05-0.56%6.060.83%1.09%
中牧股份/600195.SH
2019-05-2411.7612.9511.7012.102.80%-2.31%1.92%12,928,800160,130,000221%12.394.61%12.212.25%12.081.67%11.871.64%-0.74%
ST椰岛/600238.SH
2019-05-249.139.288.748.90-3.26%-0.08%-1.46%4,490,80039,998,000134%8.91-5.16%9.25-1.28%9.190.04%9.030.88%0.39%
安琪酵母/600298.SH
2019-05-2427.3928.0227.1627.741.09%0.10%1.02%6,135,900170,031,00074%27.710.94%27.70-0.52%27.740.21%27.460.37%0.12%
恒顺醋业/600305.SH
2019-05-2413.6713.9413.5313.60-0.51%-0.72%-2.26%9,685,500132,677,00058%13.70-1.11%13.89-0.38%13.85-0.82%13.920.45%0.60%
万向德农/600371.SH
2019-05-248.318.648.228.35-1.76%-1.30%-11.72%9,667,60081,787,00041%8.46-2.88%8.84-1.25%8.96-4.55%9.460.03%1.43%
亿晶光电/600537.SH
2019-05-243.863.973.763.921.29%0.46%0.72%7,583,50029,593,00058%3.90-1.09%3.96-1.25%3.970.40%3.890.26%0.03%
莫高股份/600543.SH
2019-05-246.626.766.576.58-0.60%-1.14%-7.22%4,580,10030,487,00045%6.66-0.86%6.80-1.31%6.82-1.79%7.09-0.46%-0.05%
绿庭投资/600695.SH
2019-05-246.396.556.326.35-1.70%-0.55%-5.07%9,843,20062,852,00055%6.39-2.03%6.49-1.20%6.51-1.15%6.69-0.12%-0.26%
中粮糖业/600737.SH
2019-05-248.078.207.877.91-1.98%-1.17%-9.23%26,032,100208,355,00072%8.00-2.14%8.29-1.92%8.37-2.36%8.71-0.72%-0.78%
航发动力/600893.SH
2019-05-2423.4023.6323.1523.19-1.49%-0.40%-1.59%5,805,000135,163,00079%23.28-1.87%23.56-0.36%23.53-0.14%23.57-0.14%-0.26%
海天味业/603288.SH
2019-05-2492.4894.0091.5693.461.91%0.60%0.40%3,386,800314,655,00091%92.910.49%92.78-0.02%92.80-0.66%93.090.33%0.49%