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
2019-03-2520.0120.1519.7019.88-0.80%-0.35%-0.53%556,40011,100,00093%19.95-0.30%20.00-0.13%20.010.14%19.990.07%0.03%
广东甘化/000576.SZ
2019-03-259.9410.429.8010.131.71%-1.31%2.64%24,177,300248,161,000109%10.263.27%10.261.01%10.120.80%9.870.43%0.40%
粤桂股份/000833.SZ
2019-03-255.805.935.755.83-1.02%-0.46%0.05%7,272,00042,592,00079%5.860.53%5.820.41%5.810.00%5.830.52%0.52%
双汇发展/000895.SZ
2019-03-2525.2025.6324.8824.90-3.41%-1.03%-2.76%27,990,900704,261,00088%25.16-2.50%25.67-1.88%25.87-0.39%25.610.39%0.49%
南宁糖业/000911.SZ
2019-03-258.338.498.108.14-3.10%-1.41%-8.37%10,433,90086,143,00053%8.26-0.78%8.40-1.42%8.58-2.38%8.880.94%1.87%
中粮生化/000930.SZ
2019-03-258.718.888.668.68-2.36%-0.45%-2.40%27,728,400241,777,00083%8.72-1.08%8.77-1.26%8.85-0.26%8.89-0.28%0.24%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-03-259.4310.129.299.894.55%2.41%10.12%14,008,400135,281,000275%9.662.30%9.463.03%9.333.49%8.983.40%1.22%
天康生物/002100.SZ
2019-03-258.088.388.008.210.37%-0.27%-8.01%24,789,200204,056,00057%8.230.90%8.30-1.22%8.51-0.40%8.93-0.32%1.47%
印纪传媒/002143.SZ
2019-03-254.114.214.064.07-4.68%-1.52%-5.00%26,332,500108,837,00065%4.13-2.98%4.270.02%4.230.31%4.28-0.67%0.69%
三全食品/002216.SZ
2019-03-257.918.157.837.85-1.88%-1.10%-0.05%5,473,10043,442,000104%7.94-0.18%7.930.39%7.920.36%7.850.35%0.26%
天宝食品/002220.SZ
2019-03-253.373.443.313.35-2.33%-0.92%-0.74%19,469,70065,826,00080%3.38-2.40%3.430.09%3.410.15%3.380.24%0.65%
保龄宝/002286.SZ
2019-03-256.967.136.957.02-0.85%-0.28%2.12%5,175,30036,435,00085%7.040.85%7.010.69%6.960.81%6.870.10%0.26%
皇氏集团/002329.SZ
2019-03-254.384.494.304.38-1.79%-0.77%-0.11%12,483,00055,103,00070%4.410.25%4.420.36%4.400.14%4.390.11%0.26%
得利斯/002330.SZ
2019-03-256.126.516.066.07-0.82%-2.38%-1.94%8,952,70055,664,000118%6.221.55%6.141.86%6.090.93%6.190.15%0.93%
双塔食品/002481.SZ
2019-03-253.963.993.913.92-2.49%-0.73%-2.92%11,761,80046,451,00053%3.95-1.32%4.00-0.89%4.00-0.08%4.040.30%1.09%
佳隆股份/002495.SZ
2019-03-254.094.164.054.10-2.61%-0.44%-6.44%32,179,800132,504,00031%4.12-1.27%4.160.24%4.17-0.95%4.380.14%1.75%
涪陵榨菜/002507.SZ
2019-03-2529.9830.1529.1929.37-2.91%-1.29%5.03%9,658,900287,380,00092%29.75-1.19%29.621.52%29.031.30%27.961.18%0.68%
金字火腿/002515.SZ
2019-03-256.406.816.306.621.38%-0.36%7.68%15,381,300102,195,00081%6.642.90%6.512.55%6.341.99%6.151.15%1.30%
洽洽食品/002557.SZ
2019-03-2525.1625.2724.7624.95-2.77%0.01%1.82%4,028,700100,505,00069%24.95-1.42%25.07-0.35%25.190.04%24.501.31%1.19%
百润股份/002568.SZ
2019-03-2513.7113.8713.5213.62-2.16%-0.32%0.11%2,868,30039,193,00071%13.66-1.00%13.74-0.48%13.690.10%13.610.01%0.05%
*ST因美/002570.SZ
2019-03-256.827.106.767.082.46%1.69%5.39%14,900,800103,743,000101%6.961.37%6.890.81%6.831.43%6.720.45%1.03%
好想你/002582.SZ
2019-03-259.509.589.329.36-3.01%-0.90%0.38%9,744,70092,034,000122%9.450.11%9.410.72%9.360.31%9.330.25%0.23%
*ST龙力/002604.SZ
2019-03-252.562.572.332.522.86%-0.08%17.32%52,099,100131,403,000386%2.522.94%2.5110.17%2.4417.87%2.1510.21%1.75%
加加食品/002650.SZ
2019-03-254.054.093.994.05-2.17%0.05%-2.17%25,102,300101,624,00064%4.05-1.22%4.10-1.66%4.15-0.46%4.14-0.10%0.44%
克明面业/002661.SZ
2019-03-2516.1517.7316.0617.285.88%1.00%12.87%8,588,900146,951,000159%17.115.01%16.413.82%15.993.81%15.312.62%1.02%
煌上煌/002695.SZ
2019-03-2513.0913.0912.7812.78-2.44%-0.83%-2.59%4,187,50053,966,00060%12.89-1.08%12.99-0.36%13.09-1.16%13.120.14%0.30%
海欣食品/002702.SZ
2019-03-254.915.264.865.071.20%-0.84%1.95%25,205,200128,869,000141%5.112.61%5.060.66%5.040.80%4.970.73%0.44%
麦趣尔/002719.SZ
2019-03-2512.9613.3512.9013.10-1.50%-0.31%-0.95%4,030,30052,963,00072%13.14-1.11%13.43-1.41%13.500.43%13.230.30%0.46%
龙大肉食/002726.SZ
2019-03-258.999.118.898.98-1.75%-0.48%-7.95%5,939,90053,596,00044%9.02-1.29%9.13-0.35%9.18-0.59%9.76-0.48%0.84%
燕塘乳业/002732.SZ
2019-03-2518.6019.0818.1718.77-2.04%-0.04%-2.07%1,270,00023,847,00065%18.78-2.35%19.31-0.55%19.260.11%19.17-0.46%0.35%
晨光生物/300138.SZ
2019-03-257.267.737.257.533.86%0.45%3.07%25,898,600194,134,000155%7.501.96%7.441.06%7.351.51%7.310.52%0.73%
汤臣倍健/300146.SZ
2019-03-2522.4923.0522.2022.28-2.37%-1.48%0.72%14,076,100318,334,00071%22.620.07%22.66-0.73%22.810.08%22.120.88%0.60%
量子生物/300149.SZ
2019-03-2517.8118.4717.6518.080.33%-0.47%0.08%6,827,300124,022,00098%18.170.24%18.130.33%18.200.04%18.070.04%0.11%
朗源股份/300175.SZ
2019-03-256.506.826.456.62-1.34%-0.63%-7.36%17,315,800115,361,00039%6.66-0.23%6.790.40%6.770.18%7.15-2.44%-0.22%
佳沃股份/300268.SZ
2019-03-2514.3814.8014.2814.60-1.55%-0.05%-3.32%1,480,70021,628,00051%14.61-1.27%14.81-0.53%14.87-0.34%15.10-0.74%0.08%
上海梅林/600073.SH
2019-03-258.668.848.508.52-3.07%-1.76%-6.65%17,044,400147,818,00061%8.67-1.16%8.76-0.38%8.84-0.37%9.13-0.47%0.35%
哈高科/600095.SH
2019-03-255.145.375.045.262.14%-0.28%2.12%20,857,600110,027,00089%5.282.81%5.251.10%5.190.90%5.150.70%1.08%
金健米业/600127.SH
2019-03-253.673.773.613.68-1.08%-0.65%1.71%8,112,40030,048,00088%3.700.49%3.670.74%3.650.27%3.620.47%0.49%
莲花健康/600186.SH
2019-03-252.222.252.202.21-2.64%-0.63%-4.33%23,781,70052,900,00051%2.22-1.77%2.27-0.31%2.26-0.04%2.31-0.56%0.35%
华资实业/600191.SH
2019-03-255.896.155.765.84-3.15%-1.91%3.88%23,290,300138,679,000113%5.95-0.75%5.862.06%5.741.40%5.620.92%0.33%
中牧股份/600195.SH
2019-03-2513.2813.8713.2013.601.34%-0.14%3.87%11,735,900159,837,000107%13.623.17%13.391.45%13.311.28%13.091.01%0.60%
*ST椰岛/600238.SH
2019-03-258.709.218.559.041.80%1.29%-4.10%3,693,80032,969,00077%8.931.06%8.96-0.90%9.21-2.00%9.430.32%0.67%
安琪酵母/600298.SH
2019-03-2528.9029.8027.8027.84-8.12%-3.12%-2.64%34,479,000990,839,000188%28.74-4.64%29.49-0.63%29.250.18%28.600.57%0.30%
恒顺醋业/600305.SH
2019-03-2512.2312.5812.1712.22-1.93%-1.12%1.04%11,585,300143,174,00055%12.36-0.84%12.40-0.23%12.44-0.06%12.090.50%0.23%
万向德农/600371.SH
2019-03-258.128.438.048.18-1.33%-0.97%1.33%5,245,80043,331,00086%8.260.02%8.211.23%8.101.06%8.070.57%0.57%
亿晶光电/600537.SH
2019-03-254.034.124.004.06-1.69%-0.37%-2.68%14,361,50058,529,00065%4.08-0.80%4.11-0.27%4.12-0.22%4.17-0.45%0.19%
莫高股份/600543.SH
2019-03-257.277.657.257.602.43%1.36%5.64%16,086,700120,624,000121%7.500.78%7.421.16%7.341.13%7.190.94%0.50%
绿庭投资/600695.SH
2019-03-257.567.757.257.42-7.25%-1.32%-1.86%61,972,100465,976,00084%7.52-7.65%8.43-2.37%8.372.49%7.560.80%2.03%
中粮糖业/600737.SH
2019-03-259.089.238.938.99-3.02%-0.95%-2.49%24,196,900219,607,00083%9.08-1.68%9.17-0.73%9.22-0.74%9.220.50%0.68%
航发动力/600893.SH
2019-03-2526.7628.4026.6027.462.85%-0.45%3.46%36,592,2001,009,351,000187%27.584.81%26.983.49%26.702.54%26.541.12%0.37%
海天味业/603288.SH
2019-03-2577.0277.0574.9675.05-3.55%-0.98%-1.44%3,500,600265,307,00086%75.79-2.27%76.94-1.69%77.73-0.61%76.150.07%-0.10%