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
2020-07-1427.4227.6226.5727.33-0.33%1.33%5.44%3,099,00083,579,000116%26.97-0.35%26.740.29%26.511.10%25.920.73%0.53%
广东甘化/000576.SZ
2020-07-1410.3011.3010.2010.842.85%0.29%11.75%57,780,200624,562,000209%10.812.20%10.830.01%10.535.11%9.703.27%2.88%
粤桂股份/000833.SZ
2020-07-145.065.154.935.05-1.37%0.10%1.53%12,492,30063,027,000105%5.05-0.75%5.05-1.54%5.090.57%4.970.38%0.90%
双汇发展/000895.SZ
2020-07-1449.2950.0148.0049.00-1.21%-0.06%2.70%14,808,500726,030,00099%49.03-0.53%49.111.04%48.370.50%47.710.51%1.15%
ST南糖/000911.SZ
2020-07-146.907.006.726.862.39%-0.12%6.72%8,598,60059,056,000170%6.873.12%6.702.91%6.562.31%6.431.47%0.40%
中粮科技/000930.SZ
2020-07-148.278.317.858.010.75%0.00%0.00%71,171,900572,676,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中鲁股份/000992.SZ
云南能投/002053.SZ
2020-07-147.848.147.728.062.81%0.00%0.00%7,281,60057,857,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
天康生物/002100.SZ
2020-07-1419.1019.2918.2618.941.99%0.00%0.00%91,091,4001,717,674,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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
2020-07-1428.9028.9027.8328.58-1.45%0.00%0.00%10,068,200284,243,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
天宝退/002220.SZ
2020-07-140.280.290.270.27-3.57%0.00%0.00%15,910,1004,357,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
保龄宝/002286.SZ
2020-07-1411.8012.1411.0011.383.08%0.00%0.00%43,169,200500,642,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
皇氏集团/002329.SZ
2020-07-147.387.877.347.824.27%0.00%0.00%54,253,100413,378,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
得利斯/002330.SZ
2020-07-148.188.327.868.09-1.22%0.00%0.00%23,530,400189,149,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
双塔食品/002481.SZ
2020-07-1418.9118.9117.5818.29-4.89%0.00%0.00%77,826,6001,414,027,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
佳隆股份/002495.SZ
2020-07-142.882.892.772.840.71%0.00%0.00%20,241,40057,179,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
涪陵榨菜/002507.SZ
2020-07-1441.2841.7039.1640.47-1.20%0.00%0.00%13,494,200540,843,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金字火腿/002515.SZ
2020-07-147.497.637.237.44-1.59%0.00%0.00%61,653,100455,483,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
洽洽食品/002557.SZ
2020-07-1457.3357.4851.6753.00-5.86%0.00%0.00%18,360,600987,456,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
百润股份/002568.SZ
2020-07-1454.4754.5752.2854.20-1.45%0.00%0.00%4,766,300254,541,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
贝因美/002570.SZ
2020-07-147.387.527.207.441.78%0.00%0.00%37,596,900276,147,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
好想你/002582.SZ
2020-07-1414.4514.7314.0014.590.83%0.00%0.00%33,417,700482,989,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
龙力退/002604.SZ
2020-07-140.270.270.240.25-7.41%0.00%0.00%32,060,3008,193,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST加加/002650.SZ
2020-07-147.197.307.197.305.04%0.00%0.00%26,260,400191,224,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
克明面业/002661.SZ
2020-07-1426.6826.7424.8025.63-3.90%0.00%0.00%25,220,000644,789,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
煌上煌/002695.SZ
2020-07-1426.7026.8525.0025.44-4.07%0.00%0.00%10,638,500272,779,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海欣食品/002702.SZ
2020-07-148.408.808.058.34-1.65%0.00%0.00%42,211,600352,988,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST麦趣/002719.SZ
2020-07-147.297.477.037.13-1.11%0.00%0.00%5,802,80041,943,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
龙大肉食/002726.SZ
2020-07-1411.1611.5010.7211.05-0.81%0.00%0.00%44,141,200487,955,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
燕塘乳业/002732.SZ
2020-07-1423.7425.4923.5624.683.96%0.00%0.00%3,194,90078,229,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
晨光生物/300138.SZ
2020-07-1413.3513.6712.9513.280.38%0.00%0.00%16,497,500220,284,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
汤臣倍健/300146.SZ
2020-07-1422.2022.4321.3221.86-0.73%0.00%0.00%30,968,900674,766,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
量子生物/300149.SZ
2020-07-1422.0122.2821.1821.47-2.72%0.00%0.00%7,622,200164,164,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
朗源股份/300175.SZ
2020-07-148.828.858.418.54-3.72%0.00%0.00%17,168,500147,003,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
佳沃股份/300268.SZ
2020-07-1413.0413.1912.4212.70-2.61%0.00%0.00%4,167,10053,142,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
上海梅林/600073.SH
2020-07-1410.7311.1510.6111.001.95%0.00%0.00%57,201,800624,911,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
哈高科/600095.SH
2020-07-1416.3017.3015.3915.41-4.64%0.00%0.00%108,979,7001,775,025,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金健米业/600127.SH
2020-07-1412.5013.0512.0113.0510.03%0.00%0.00%229,262,4002,863,328,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
莲花健康/600186.SH
2020-07-142.772.792.712.75-0.36%0.00%0.00%38,164,000104,622,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华资实业/600191.SH
2020-07-147.497.496.917.08-3.54%0.00%0.00%36,479,700259,916,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中牧股份/600195.SH
2020-07-1416.3716.3715.4315.70-2.79%0.00%0.00%33,677,300534,380,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST椰岛/600238.SH
2020-07-145.655.655.405.52-2.30%0.00%0.00%4,403,90024,139,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
安琪酵母/600298.SH
2020-07-1460.6166.6260.6066.469.74%0.00%0.00%22,894,9001,452,650,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
恒顺醋业/600305.SH
2020-07-1420.3520.8619.8020.340.89%0.00%0.00%32,439,100658,747,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
万向德农/600371.SH
2020-07-1415.1015.8014.0215.221.33%0.00%0.00%54,245,700811,368,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
亿晶光电/600537.SH
2020-07-143.453.473.343.41-0.58%0.00%0.00%17,079,20058,258,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
莫高股份/600543.SH
2020-07-146.606.716.426.56-1.06%0.00%0.00%8,054,80052,666,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
绿庭投资/600695.SH
2020-07-149.169.749.129.400.11%0.00%0.00%48,832,700459,282,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中粮糖业/600737.SH
2020-07-148.788.878.438.68-0.57%0.00%0.00%42,540,300367,279,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
航发动力/600893.SH
2020-07-1432.0034.4031.8532.600.31%0.00%0.00%53,146,7001,757,924,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海天味业/603288.SH
2020-07-14131.34132.35128.70130.60-0.59%0.00%0.00%5,125,000669,212,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%