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
2019-09-1224.3024.4224.0024.07-0.33%-0.07%2.89%382,3009,209,00060%24.090.05%23.770.84%23.560.94%23.39-0.76%-0.19%
广东甘化/000576.SZ
2019-09-189.139.308.959.181.21%0.59%2.43%7,556,90068,964,00093%9.13-0.24%9.16-0.41%9.180.37%8.960.67%0.78%
粤桂股份/000833.SZ
2019-09-125.715.735.665.68-0.35%-0.12%1.25%4,203,50023,905,00066%5.69-0.53%5.690.18%5.660.16%5.610.16%-0.06%
双汇发展/000895.SZ
2019-09-1824.4724.8624.2824.430.21%-0.42%3.91%13,031,600319,706,00057%24.530.20%24.560.84%24.260.51%23.510.60%0.54%
*ST 南糖/000911.SZ
2019-09-185.996.035.955.98-0.17%-0.05%-1.32%1,739,90010,410,00058%5.98-0.88%6.040.22%6.02-0.15%6.06-0.10%0.06%
中粮生化/000930.SZ
2019-09-127.187.237.157.200.56%0.04%2.30%6,838,80049,217,00062%7.20-0.37%7.230.52%7.160.59%7.040.33%0.25%
中鲁股份/000992.SZ
云南能投/002053.SZ
2019-09-177.627.627.417.46-1.97%-0.04%1.10%1,430,50010,676,00079%7.46-1.80%7.520.08%7.490.12%7.380.37%0.38%
天康生物/002100.SZ
2019-09-1210.3510.3610.0910.19-0.97%0.00%0.58%24,303,200247,644,00067%10.19-3.10%10.520.91%10.290.45%10.130.19%0.34%
*ST印纪/002143.SZ
2019-09-110.550.550.550.55-5.17%0.00%-29.03%11,634,8006,400,00037%0.55-5.17%0.57-3.55%0.58-7.63%0.78-2.64%-1.80%
三全食品/002216.SZ
2019-09-179.619.759.489.741.04%1.17%2.66%3,368,10032,426,000112%9.630.54%9.570.13%9.580.44%9.490.28%-0.28%
ST天宝/002220.SZ
2019-09-121.391.411.361.390.00%0.43%2.21%8,250,10011,415,00077%1.38-1.21%1.390.58%1.380.29%1.360.22%0.09%
保龄宝/002286.SZ
2019-09-126.136.136.016.08-0.33%0.45%1.23%2,218,70013,430,00091%6.05-0.41%6.080.00%6.050.25%6.010.17%0.19%
皇氏集团/002329.SZ
2019-09-124.524.524.464.500.22%0.18%2.81%3,236,50014,539,00068%4.49-0.77%4.500.56%4.460.45%4.380.37%0.44%
得利斯/002330.SZ
2019-09-127.007.056.906.97-0.71%0.19%-0.81%5,192,20036,121,00059%6.96-1.40%7.070.09%7.04-0.30%7.03-0.19%-0.03%
双塔食品/002481.SZ
2019-09-128.698.878.288.50-3.41%-0.28%-7.50%96,958,900826,501,00057%8.52-5.23%8.94-1.03%8.92-2.21%9.190.20%1.08%
佳隆股份/002495.SZ
2019-09-123.083.113.053.110.97%0.71%2.47%7,923,30024,470,000145%3.090.07%3.080.46%3.060.39%3.040.36%0.25%
涪陵榨菜/002507.SZ
2019-09-1223.5524.3023.5423.630.04%-0.99%3.88%24,152,500576,448,000126%23.871.41%23.481.42%23.181.44%22.750.77%0.15%
金字火腿/002515.SZ
2019-09-125.255.325.185.300.95%0.68%1.55%8,830,20046,482,000101%5.26-0.40%5.290.02%5.27-0.23%5.220.29%0.11%
洽洽食品/002557.SZ
2019-09-1225.2025.3824.6324.92-1.62%0.13%1.94%3,957,80098,500,00067%24.89-0.79%24.960.92%24.710.33%24.45-0.24%-0.61%
百润股份/002568.SZ
2019-09-1218.8019.7018.6319.624.70%1.87%1.96%5,343,100102,904,000144%19.261.83%19.090.41%19.12-0.19%19.240.02%-0.26%
贝因美/002570.SZ
2019-09-125.855.865.665.75-1.20%0.23%1.93%9,924,30056,938,00092%5.74-1.17%5.78-0.53%5.790.05%5.640.64%0.94%
好想你/002582.SZ
2019-09-128.899.048.839.021.69%0.67%1.83%6,413,00057,463,00082%8.960.42%8.950.38%8.900.07%8.860.18%0.18%
*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
2019-09-123.803.803.723.76-0.79%0.03%2.82%15,963,80060,008,00095%3.76-1.36%3.771.05%3.710.60%3.660.38%0.43%
克明面业/002661.SZ
2019-09-1212.9112.9312.7412.83-0.47%0.12%-1.40%4,092,60052,447,000100%12.82-1.11%12.96-0.33%12.99-0.39%13.01-0.18%-0.02%
煌上煌/002695.SZ
2019-09-1213.9814.0813.7413.86-0.86%0.05%-0.24%3,081,90042,693,00060%13.85-1.20%14.03-0.97%14.110.08%13.890.24%0.30%
海欣食品/002702.SZ
2019-09-124.864.884.814.840.00%-0.19%1.64%8,391,80040,692,00075%4.85-0.10%4.840.52%4.800.23%4.760.30%0.36%
麦趣尔/002719.SZ
2019-09-1211.4911.8411.4811.571.40%-0.52%2.92%1,209,90014,071,00095%11.631.48%11.511.05%11.420.66%11.240.58%0.37%
龙大肉食/002726.SZ
2019-09-129.719.719.529.62-0.31%0.42%-1.33%10,762,500103,109,00053%9.58-1.43%9.78-0.22%9.77-0.32%9.750.16%0.55%
燕塘乳业/002732.SZ
2019-09-1223.2023.2022.7422.94-0.39%-0.16%-2.13%1,341,40030,822,00057%22.98-0.71%23.30-0.68%23.47-0.44%23.440.05%0.15%
晨光生物/300138.SZ
2019-09-196.906.916.836.900.58%0.45%-3.24%3,832,80026,329,00051%6.87-0.28%6.91-1.05%7.01-0.98%7.13-0.54%-0.01%
汤臣倍健/300146.SZ
2019-09-1919.5219.5718.9019.28-1.48%0.69%-3.14%17,163,700328,638,000125%19.15-2.02%19.34-1.59%19.50-1.04%19.91-0.74%-0.03%
量子生物/300149.SZ
2019-09-1914.0214.6014.0014.553.78%1.04%1.65%7,600,400109,444,000210%14.402.68%14.280.73%14.310.11%14.310.29%0.16%
朗源股份/300175.SZ
2019-09-195.545.545.375.490.00%1.14%-2.59%6,617,10035,918,00074%5.43-1.02%5.52-1.71%5.61-1.06%5.64-0.02%0.37%
佳沃股份/300268.SZ
2019-09-1215.3715.7015.2115.551.83%0.61%1.77%1,433,20022,150,000154%15.460.40%15.420.31%15.380.25%15.280.16%-0.06%
上海梅林/600073.SH
2019-09-129.359.399.219.32-0.11%0.24%0.96%12,111,300112,606,00063%9.30-0.19%9.310.36%9.27-0.20%9.230.11%0.21%
哈高科/600095.SH
2019-09-1211.4012.1110.5011.18-3.54%-1.09%14.80%104,490,9001,181,068,000201%11.30-0.99%11.126.10%10.445.00%9.744.33%2.15%
金健米业/600127.SH
2019-09-124.975.034.975.02-0.20%0.44%-1.49%16,009,00080,012,00045%5.00-1.21%5.080.20%5.05-0.28%5.10-0.08%-0.05%
*ST莲花/600186.SH
2019-09-121.571.571.551.570.64%0.64%-2.79%3,832,1005,977,00058%1.56-0.45%1.57-0.19%1.59-1.00%1.62-0.43%-0.53%
华资实业/600191.SH
2019-09-125.865.875.755.81-0.51%0.17%0.14%6,712,30038,929,00078%5.80-0.99%5.84-0.38%5.84-0.41%5.800.12%0.33%
中牧股份/600195.SH
2019-09-1216.9916.9915.6016.10-5.96%-0.35%-5.90%37,343,900603,315,000147%16.16-9.66%17.29-3.42%17.42-1.52%17.11-0.65%0.67%
ST椰岛/600238.SH
2019-09-128.508.508.218.42-0.36%1.23%-2.10%1,044,3008,686,00092%8.32-1.78%8.45-1.66%8.54-1.57%8.60-0.38%0.17%
安琪酵母/600298.SH
2019-09-1228.8928.9528.3828.66-0.76%0.24%0.14%5,523,900157,936,00073%28.59-1.25%28.830.28%28.670.14%28.620.08%0.30%
恒顺醋业/600305.SH
2019-09-1215.5915.6915.4715.56-0.45%0.08%0.05%10,046,500156,203,00051%15.55-0.59%15.650.41%15.550.01%15.550.23%0.25%
万向德农/600371.SH
2019-09-1213.9414.0013.6813.73-2.83%-0.28%-1.96%15,876,000218,584,00067%13.77-2.86%14.22-0.02%14.09-0.21%14.00-0.36%-0.48%
亿晶光电/600537.SH
2019-09-123.513.563.483.541.72%0.83%2.22%5,623,30019,742,000115%3.510.00%3.510.29%3.490.26%3.460.23%0.10%
莫高股份/600543.SH
2019-09-126.706.746.666.720.60%0.30%1.80%2,800,50018,763,00064%6.70-0.55%6.730.40%6.680.29%6.600.23%0.01%
绿庭投资/600695.SH
2019-09-126.296.316.106.250.64%0.79%5.45%17,857,500110,742,00098%6.20-2.84%6.250.84%6.141.37%5.930.85%0.81%
中粮糖业/600737.SH
2019-09-129.309.319.219.26-0.22%0.14%-1.23%11,897,200110,016,00060%9.25-0.81%9.32-0.54%9.36-0.70%9.380.03%-0.11%
航发动力/600893.SH
2019-09-1224.4924.4924.0524.28-0.70%0.20%0.17%11,067,600268,174,00072%24.23-0.40%24.370.18%24.30-0.18%24.240.29%0.56%
海天味业/603288.SH
2019-09-12110.76112.39109.68111.201.28%0.21%-1.20%2,854,000316,695,00077%110.970.77%111.02-0.51%111.69-0.35%112.560.10%0.69%