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
2019-07-1819.4919.4919.1019.17-1.69%-0.47%-1.61%177,2003,413,000124%19.26-1.00%19.39-0.75%19.43-0.23%19.48-0.13%-0.15%
广东甘化/000576.SZ
2019-07-189.339.509.189.27-1.17%-0.69%-3.45%7,223,70067,427,00069%9.33-1.27%9.50-0.72%9.50-0.11%9.60-0.22%0.57%
粤桂股份/000833.SZ
2019-07-185.765.905.715.82-0.68%0.50%-2.27%9,028,10052,283,00043%5.79-1.26%5.84-0.39%5.87-1.59%5.960.14%1.00%
双汇发展/000895.SZ
2019-07-1824.5524.5524.1624.17-1.99%-0.56%-3.28%13,577,600330,009,00090%24.31-1.25%24.47-0.48%24.60-0.34%24.99-0.90%-0.14%
*ST 南糖/000911.SZ
2019-07-186.626.826.536.700.60%0.33%-3.29%4,197,80028,033,00048%6.68-0.27%6.75-1.40%6.90-1.35%6.930.25%0.95%
中粮生化/000930.SZ
2019-07-187.487.487.337.34-1.74%-0.41%-3.60%5,954,50043,886,00056%7.37-1.64%7.440.14%7.42-0.16%7.61-0.26%-0.09%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-07-187.697.747.567.62-1.68%-0.17%-3.12%1,526,30011,651,00074%7.63-2.29%7.81-1.35%7.92-0.24%7.87-0.27%-0.12%
天康生物/002100.SZ
2019-07-189.189.549.119.29-0.32%-0.56%3.44%39,831,000372,086,00077%9.34-0.39%9.321.01%9.161.36%8.980.46%0.89%
*ST印纪/002143.SZ
2019-07-181.201.201.161.18-2.48%0.08%-4.07%11,210,70013,219,00095%1.18-3.04%1.20-0.25%1.20-0.99%1.23-1.52%-0.65%
三全食品/002216.SZ
2019-07-189.709.739.319.36-2.90%-1.58%-4.20%3,603,10034,266,00066%9.51-1.41%9.58-0.76%9.65-0.91%9.77-1.13%-0.64%
ST天宝/002220.SZ
2019-07-181.451.461.431.43-2.05%-0.63%-5.30%8,600,20012,374,00068%1.44-2.04%1.460.27%1.46-0.95%1.51-1.50%-1.22%
保龄宝/002286.SZ
2019-07-185.705.715.585.59-1.93%-0.57%-3.54%2,018,70011,350,000105%5.62-2.09%5.70-0.82%5.72-0.70%5.80-0.84%-0.44%
皇氏集团/002329.SZ
2019-07-184.694.724.654.69-0.64%-0.02%-2.31%3,604,00016,905,00046%4.69-0.06%4.70-0.19%4.72-0.42%4.80-0.60%-0.16%
得利斯/002330.SZ
2019-07-187.858.447.557.882.34%-1.30%10.64%46,187,500368,750,000189%7.987.72%7.616.15%7.384.62%7.122.89%1.81%
双塔食品/002481.SZ
2019-07-186.486.556.286.29-5.13%-1.92%-6.38%66,135,200424,111,000109%6.41-4.41%6.57-0.74%6.61-0.75%6.72-1.71%-1.26%
佳隆股份/002495.SZ
2019-07-183.203.203.153.15-2.17%-0.60%-2.57%3,429,90010,869,00063%3.17-1.43%3.200.13%3.18-0.19%3.23-1.52%-0.61%
涪陵榨菜/002507.SZ
2019-07-1828.0028.3627.7027.82-0.82%-0.63%-1.64%4,168,400116,698,00054%28.000.14%28.01-0.19%28.000.21%28.28-0.85%-0.68%
金字火腿/002515.SZ
2019-07-185.085.084.934.93-2.38%-1.06%-4.36%6,038,90030,089,00058%4.98-1.68%5.06-0.43%5.06-0.55%5.16-1.15%-1.32%
洽洽食品/002557.SZ
2019-07-1825.5525.9025.3125.860.82%0.51%0.58%1,485,50038,219,00038%25.730.27%25.75-0.59%25.790.06%25.71-0.09%0.17%
百润股份/002568.SZ
2019-07-1816.8216.9116.2016.35-3.77%-0.69%-5.49%2,524,70041,567,000101%16.46-3.11%16.81-1.89%17.01-1.43%17.30-0.96%-0.13%
贝因美/002570.SZ
2019-07-185.695.775.635.66-0.88%-0.56%-8.68%10,998,40062,598,00069%5.69-1.59%5.78-1.22%5.89-1.57%6.20-2.35%-0.96%
好想你/002582.SZ
2019-07-189.699.789.369.36-3.51%-1.20%-3.02%7,528,00071,321,00070%9.47-2.82%9.620.50%9.53-0.08%9.65-0.01%0.27%
*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
2019-07-183.783.973.753.80-1.04%-1.71%-3.28%42,146,300162,925,00093%3.872.76%3.792.18%3.761.05%3.93-4.45%-0.78%
克明面业/002661.SZ
2019-07-1813.2113.2112.9413.00-2.11%-0.47%-3.74%2,766,00036,129,00091%13.06-1.37%13.19-1.03%13.38-0.69%13.51-0.96%-0.37%
煌上煌/002695.SZ
2019-07-1813.7413.7413.2013.24-3.71%-0.69%-5.65%5,797,30077,290,000135%13.33-2.46%13.62-2.00%13.75-1.36%14.03-1.43%-0.51%
海欣食品/002702.SZ
2019-07-184.994.994.864.86-3.38%-1.14%-4.87%10,230,30050,296,00081%4.92-2.38%4.98-0.36%4.98-0.74%5.11-1.39%-0.35%
麦趣尔/002719.SZ
2019-07-1810.8810.9810.7010.70-1.56%-0.95%-1.95%955,20010,319,00053%10.80-1.04%10.900.41%10.82-0.23%10.91-2.16%-0.93%
龙大肉食/002726.SZ
2019-07-1812.5013.9012.4013.234.67%0.92%5.20%51,713,100677,942,000202%13.114.53%12.823.33%12.691.50%12.581.61%1.22%
燕塘乳业/002732.SZ
2019-07-1818.8918.8918.4918.58-1.95%-0.39%-2.07%990,50018,476,00032%18.65-1.28%18.91-0.27%18.880.02%18.970.31%0.99%
晨光生物/300138.SZ
2019-07-187.227.237.157.15-0.97%-0.49%1.00%3,226,90023,185,00057%7.19-0.95%7.220.66%7.130.88%7.08-0.10%-0.25%
汤臣倍健/300146.SZ
2019-07-1819.0019.0618.4418.50-3.44%-1.26%-3.06%8,700,500163,022,00083%18.74-2.42%19.13-0.87%19.19-0.58%19.08-0.45%-0.21%
量子生物/300149.SZ
2019-07-1814.2114.3514.0214.22-0.56%0.11%-2.01%2,309,00032,796,00068%14.200.22%14.120.06%14.15-0.16%14.51-0.37%-0.50%
朗源股份/300175.SZ
2019-07-185.535.615.455.46-2.67%-1.46%-4.03%5,617,00031,121,00080%5.541.84%5.52-0.36%5.57-0.84%5.69-0.91%-0.59%
佳沃股份/300268.SZ
2019-07-1815.9015.9015.4815.49-1.96%-0.73%-5.01%910,70014,211,00089%15.60-1.95%15.86-0.81%15.98-1.22%16.31-0.89%0.35%
上海梅林/600073.SH
2019-07-1810.2110.5410.1610.21-1.35%-1.19%0.41%35,143,700363,131,00095%10.33-1.66%10.44-0.16%10.390.45%10.170.37%0.52%
哈高科/600095.SH
2019-07-189.169.358.948.96-4.68%-1.83%-0.86%58,091,400530,203,00065%9.13-2.45%9.340.81%9.141.22%9.040.10%5.18%
金健米业/600127.SH
2019-07-184.704.914.674.76-0.21%-1.06%0.74%31,168,400149,936,000151%4.811.18%4.751.80%4.701.23%4.73-0.15%-0.85%
*ST莲花/600186.SH
2019-07-181.681.711.681.690.60%-0.18%-2.37%3,697,1006,259,00045%1.69-0.35%1.701.62%1.67-0.36%1.73-0.29%0.55%
华资实业/600191.SH
2019-07-185.935.965.685.73-4.34%-1.09%-5.65%13,832,60080,133,00064%5.79-3.91%5.95-2.07%6.08-0.98%6.070.17%0.52%
中牧股份/600195.SH
2019-07-1810.5210.6710.2510.500.29%-0.06%-2.85%11,317,300118,899,00084%10.51-0.10%10.57-1.39%10.84-1.24%10.81-0.02%0.65%
ST椰岛/600238.SH
2019-07-188.338.388.178.17-2.16%-1.46%-3.86%1,110,8009,210,000149%8.29-0.98%8.33-0.79%8.35-0.87%8.50-0.57%0.00%
安琪酵母/600298.SH
2019-07-1828.6528.8028.1128.20-1.74%-0.46%-5.11%8,996,100254,858,00077%28.33-1.52%28.72-0.70%29.05-0.87%29.72-1.09%-0.64%
恒顺醋业/600305.SH
2019-07-1816.1516.3215.8815.88-2.70%-1.18%-4.93%16,527,700265,594,00063%16.07-1.02%16.27-1.17%16.44-0.51%16.70-1.11%-0.77%
万向德农/600371.SH
2019-07-1811.7812.5811.7112.589.97%2.69%10.73%49,791,500609,930,000321%12.2510.62%11.768.81%11.527.39%11.363.20%-0.84%
亿晶光电/600537.SH
2019-07-183.733.733.583.62-3.21%-0.63%-2.79%8,644,30031,495,000193%3.64-2.78%3.69-1.02%3.69-0.81%3.72-1.12%-0.68%
莫高股份/600543.SH
2019-07-186.786.796.586.58-3.24%-1.10%-4.18%5,312,00035,341,000113%6.65-2.18%6.74-0.75%6.75-0.60%6.87-1.34%-0.54%
绿庭投资/600695.SH
2019-07-186.096.126.006.00-1.64%-0.83%-2.23%4,371,00026,445,00081%6.05-1.16%6.10-0.21%6.09-0.21%6.14-0.57%-0.72%
中粮糖业/600737.SH
2019-07-189.089.229.029.10-1.09%-0.27%-3.11%13,855,100126,426,00034%9.13-0.22%9.14-0.01%9.17-0.80%9.390.27%0.74%
航发动力/600893.SH
2019-07-0523.8623.9723.6123.66-1.25%-0.32%1.60%9,958,300236,356,000102%23.74-0.86%23.740.42%23.580.47%23.290.49%0.45%
海天味业/603288.SH
2019-07-18100.08100.8599.50100.200.39%-0.13%-1.78%2,521,700253,006,00075%100.330.33%100.17-0.33%100.86-0.34%102.02-0.20%-0.20%