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
2019-11-1423.0224.1023.0223.571.55%0.21%-2.66%1,097,50025,813,00059%23.522.08%23.141.15%23.25-1.95%24.21-0.43%0.04%
广东甘化/000576.SZ
2019-11-147.527.567.407.41-1.07%-0.67%-6.16%3,764,70028,084,00096%7.46-1.07%7.54-1.30%7.67-1.12%7.90-1.33%-0.53%
粤桂股份/000833.SZ
2019-11-144.744.784.734.760.21%0.08%-4.03%1,050,7004,997,00047%4.760.21%4.76-0.79%4.84-0.78%4.96-1.06%-0.47%
双汇发展/000895.SZ
2019-11-1433.1133.1631.5531.70-4.75%-1.78%-0.70%25,059,200808,820,00090%32.28-1.99%32.50-1.56%32.870.10%31.930.82%1.36%
*ST 南糖/000911.SZ
2019-11-145.075.125.055.070.20%-0.12%-2.61%1,215,2006,168,00061%5.080.20%5.090.04%5.10-0.39%5.21-1.20%-0.27%
中粮科技/000930.SZ
2019-11-146.586.586.506.51-1.06%-0.18%-2.53%4,407,40028,746,00082%6.52-0.72%6.54-0.47%6.60-0.44%6.68-0.22%-0.10%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-11-147.177.247.127.200.84%0.01%-3.54%1,314,3009,462,00074%7.200.98%7.20-1.06%7.37-0.59%7.46-0.69%-0.70%
天康生物/002100.SZ
2019-11-1413.3013.6513.1313.482.43%0.51%-4.44%36,487,600489,354,00054%13.410.85%13.37-0.07%13.54-2.13%14.11-0.01%1.57%
印纪退/002143.SZ
2019-11-140.250.250.240.24-4.00%-0.83%-5.88%3,656,700886,00021%0.24-2.81%0.25-1.18%0.26-0.78%0.263.66%1.45%
三全食品/002216.SZ
2019-11-1412.1712.8012.0012.643.78%0.78%7.67%9,350,000117,267,000127%12.542.89%12.321.83%12.021.35%11.741.35%0.85%
ST天宝/002220.SZ
2019-11-141.161.211.151.170.00%-1.02%2.45%16,726,20019,775,000153%1.182.43%1.161.75%1.161.14%1.140.44%-0.62%
保龄宝/002286.SZ
2019-11-145.735.735.405.56-2.97%0.43%-4.15%7,826,30043,325,000299%5.54-3.84%5.58-2.94%5.64-3.59%5.80-1.88%-0.07%
皇氏集团/002329.SZ
2019-11-143.763.773.723.730.27%-0.11%-3.54%1,429,6005,338,00042%3.730.13%3.70-0.35%3.75-0.72%3.87-1.28%-0.64%
得利斯/002330.SZ
2019-11-1410.2611.289.9410.613.51%-1.50%16.21%67,648,800728,699,000299%10.778.78%9.957.86%9.686.96%9.137.67%2.51%
双塔食品/002481.SZ
2019-11-147.547.607.357.42-2.37%-0.30%-0.64%31,524,600234,595,00096%7.44-2.34%7.53-0.56%7.520.17%7.47-0.33%-0.90%
佳隆股份/002495.SZ
2019-11-142.822.842.802.830.35%0.46%-1.70%2,743,1007,727,00095%2.82-0.32%2.82-0.46%2.84-0.49%2.88-0.31%-0.34%
涪陵榨菜/002507.SZ
2019-11-1424.8125.8524.6925.713.59%0.95%3.65%18,532,700472,002,000100%25.472.73%25.020.60%25.240.35%24.800.57%0.70%
金字火腿/002515.SZ
2019-11-145.986.025.865.900.34%-0.52%-0.34%17,326,600102,760,00066%5.93-0.54%5.920.00%5.94-0.45%5.92-0.25%-1.14%
洽洽食品/002557.SZ
2019-11-1431.8034.1531.8033.264.33%-0.15%0.60%7,966,400265,353,000144%33.314.05%32.551.03%32.850.07%33.060.03%-0.02%
百润股份/002568.SZ
2019-11-1426.8127.2726.3726.880.34%0.42%-3.03%5,469,800146,413,00096%26.770.17%26.71-0.94%27.09-0.96%27.720.20%1.27%
贝因美/002570.SZ
2019-11-145.946.025.925.960.34%-0.15%-2.44%3,753,40022,405,00028%5.970.66%5.96-0.55%6.06-0.26%6.11-0.80%-0.45%
好想你/002582.SZ
2019-11-148.128.238.088.190.61%0.22%-3.70%2,939,40024,020,00055%8.170.63%8.15-0.94%8.31-0.79%8.51-0.21%-0.37%
*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
2019-11-143.623.673.603.650.83%-0.05%-3.57%4,904,40017,909,00037%3.650.77%3.64-0.49%3.69-0.78%3.79-0.08%-0.30%
克明面业/002661.SZ
2019-11-1411.6611.6811.3111.39-2.98%-0.59%-4.70%5,174,10059,284,000173%11.46-2.29%11.68-2.35%11.86-1.48%11.95-0.84%-0.07%
煌上煌/002695.SZ
2019-11-1416.0316.3616.0016.341.36%0.56%-0.86%2,840,00046,147,00056%16.251.01%16.11-0.20%16.33-0.88%16.480.23%0.18%
海欣食品/002702.SZ
2019-11-144.134.134.094.10-0.49%-0.27%-2.57%3,342,90013,744,00077%4.11-0.02%4.10-0.24%4.14-0.55%4.21-0.64%-0.62%
麦趣尔/002719.SZ
2019-11-1410.4310.5410.3010.40-1.23%-0.09%-9.50%1,066,80011,104,00020%10.41-0.26%10.380.19%10.53-1.23%11.49-0.11%0.52%
龙大肉食/002726.SZ
2019-11-148.298.358.128.14-2.75%-1.01%-0.44%22,776,700187,289,00063%8.22-1.44%8.310.02%8.24-0.10%8.180.05%0.51%
燕塘乳业/002732.SZ
2019-11-1423.5023.7323.1823.550.60%0.36%-1.74%2,864,40067,216,00092%23.47-0.24%23.69-1.62%24.26-0.89%23.970.02%0.56%
晨光生物/300138.SZ
2019-11-146.606.656.536.600.00%0.05%-1.12%1,662,90010,970,00085%6.60-0.77%6.600.00%6.62-0.18%6.68-0.27%-0.22%
汤臣倍健/300146.SZ
2019-11-1415.7815.8015.4815.770.51%0.70%-1.78%6,684,900104,694,00051%15.660.10%15.60-1.00%16.02-0.17%16.06-0.13%-0.37%
量子生物/300149.SZ
2019-11-1414.5714.5714.3014.440.49%-0.03%-2.49%2,414,00034,870,00081%14.450.07%14.43-0.80%14.70-1.11%14.810.00%-0.05%
朗源股份/300175.SZ
2019-11-146.156.646.056.506.73%1.45%5.26%11,039,00070,732,000123%6.414.72%6.282.03%6.280.46%6.180.70%0.37%
佳沃股份/300268.SZ
2019-11-1415.2515.3015.0415.07-0.53%-0.51%-0.36%361,5005,476,00058%15.150.89%15.04-0.05%15.14-0.73%15.13-0.05%-0.56%
上海梅林/600073.SH
2019-11-148.648.688.588.60-0.46%-0.31%-5.41%6,450,10055,648,00034%8.63-0.29%8.63-0.39%8.72-0.85%9.09-0.25%0.03%
哈高科/600095.SH
2019-11-147.667.807.627.731.44%0.32%-5.49%10,663,50082,164,00074%7.710.27%7.75-1.53%7.94-1.22%8.18-0.46%-0.33%
金健米业/600127.SH
2019-11-143.823.833.773.79-1.04%-0.08%-4.41%5,297,10020,093,00066%3.79-0.11%3.79-1.10%3.85-0.93%3.97-1.15%-0.88%
*ST莲花/600186.SH
2019-11-141.741.791.721.74-0.57%-1.14%1.58%8,969,50015,787,000172%1.760.23%1.751.04%1.740.81%1.710.77%0.02%
华资实业/600191.SH
2019-11-144.894.924.844.890.00%0.10%-3.40%1,507,8007,366,00051%4.89-0.23%4.87-0.41%4.93-0.69%5.06-0.98%-0.49%
中牧股份/600195.SH
2019-11-1414.3814.6414.1714.420.49%0.15%-5.80%10,842,600156,120,00057%14.40-0.47%14.55-1.40%14.88-2.04%15.31-1.09%-0.61%
ST椰岛/600238.SH
2019-11-146.336.336.016.01-5.06%-0.41%-9.43%2,041,10012,319,000255%6.04-5.85%6.27-5.54%6.41-5.03%6.64-3.62%-0.76%
安琪酵母/600298.SH
2019-11-1430.9931.2430.5630.950.16%0.17%1.00%4,572,300141,276,00082%30.90-0.19%30.840.30%30.800.23%30.640.21%0.44%
恒顺醋业/600305.SH
2019-11-1415.1315.5715.0415.452.12%0.59%4.29%28,660,600440,231,000162%15.362.31%15.101.17%14.981.05%14.820.90%0.40%
万向德农/600371.SH
2019-11-1411.0611.1610.9311.13-0.18%0.91%-0.51%5,568,00061,415,00077%11.03-0.96%11.040.11%11.06-0.36%11.19-0.50%-0.63%
亿晶光电/600537.SH
2019-11-143.043.053.013.03-0.66%-0.10%-2.95%2,170,8006,584,00083%3.03-0.49%3.05-0.94%3.08-1.28%3.12-0.22%-0.41%
莫高股份/600543.SH
2019-11-145.515.555.505.520.00%-0.13%-5.28%2,469,30013,647,00078%5.53-0.41%5.57-1.05%5.66-0.86%5.83-1.05%-0.70%
绿庭投资/600695.SH
2019-11-145.185.285.155.230.97%0.33%-1.02%3,764,30019,622,00079%5.21-0.15%5.230.40%5.22-0.08%5.28-0.30%-0.49%
中粮糖业/600737.SH
2019-11-148.588.628.518.51-0.82%-0.54%-2.86%5,792,80049,562,00061%8.56-0.09%8.560.07%8.59-0.59%8.76-0.86%-0.04%
航发动力/600893.SH
2019-11-1419.9319.9819.7119.80-0.75%-0.10%-4.45%5,029,70099,689,00072%19.82-0.46%19.84-0.51%20.26-1.04%20.72-0.46%-0.24%
海天味业/603288.SH
2019-11-14113.62114.00112.57112.82-0.27%-0.44%-1.05%2,557,800289,859,00084%113.320.55%112.80-0.13%113.38-0.38%114.010.23%0.58%