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
2020-09-1843.3443.7742.6042.60-1.71%-1.30%2.95%2,758,500119,063,00078%43.161.22%42.770.52%42.531.64%41.380.56%1.10%
广东甘化/000576.SZ
2020-09-1810.7911.3010.7511.203.13%1.08%2.45%27,539,500305,141,000138%11.083.71%10.852.31%10.771.87%10.930.07%0.07%
粤桂股份/000833.SZ
2020-09-184.905.084.854.981.84%0.34%0.04%8,687,40043,119,000152%4.961.31%4.940.63%4.920.72%4.98-0.26%-0.28%
双汇发展/000895.SZ
2020-09-1851.2152.6250.8252.502.56%1.17%-1.70%11,407,100591,949,00076%51.891.32%52.01-0.27%52.10-0.37%53.41-0.95%-1.27%
南宁糖业/000911.SZ
2020-09-188.339.268.019.128.31%4.20%14.63%26,488,700231,829,000181%8.756.47%8.324.81%8.164.97%7.960.25%0.17%
中粮科技/000930.SZ
2020-09-188.738.918.708.790.69%-0.45%-2.36%24,710,500218,196,00074%8.831.61%8.78-0.03%8.83-0.25%9.00-0.78%-1.33%
中鲁股份/000992.SZ
云南能投/002053.SZ
2020-09-187.958.047.858.021.01%0.91%-5.31%1,846,90014,679,00041%7.950.37%7.96-0.53%8.02-0.69%8.47-0.05%0.28%
天康生物/002100.SZ
2020-09-1814.2314.5314.1614.501.90%1.00%-5.89%16,238,700233,117,00067%14.361.76%14.36-0.75%14.55-0.76%15.41-1.52%-1.66%
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
2020-09-1829.2532.2929.2032.2910.02%2.59%4.44%19,923,700627,097,000191%31.487.27%30.651.52%30.731.02%30.92-0.42%-1.40%
天宝退/002220.SZ
2020-08-100.250.270.250.264.00%0.00%2.36%17,146,8004,461,000257%0.261.17%0.260.00%0.260.78%0.251.60%-0.19%
保龄宝/002286.SZ
2020-09-1814.1015.4813.9215.006.16%1.54%3.33%27,599,900407,728,000136%14.776.18%14.390.52%14.390.83%14.52-0.53%-1.85%
皇氏集团/002329.SZ
2020-09-185.905.925.855.920.34%0.51%-0.39%5,911,40034,820,00062%5.890.41%5.88-0.22%5.92-0.15%5.94-0.15%-0.34%
得利斯/002330.SZ
2020-09-186.907.006.906.970.87%0.36%-4.13%5,628,10039,088,000104%6.950.43%6.97-0.59%7.03-0.65%7.27-1.26%-1.19%
双塔食品/002481.SZ
2020-09-1815.7716.0815.6016.012.10%0.50%0.74%14,642,700233,274,00076%15.932.09%15.761.01%15.631.14%15.89-0.12%-0.99%
佳隆股份/002495.SZ
2020-09-182.672.722.652.711.88%1.23%-5.84%11,583,90031,014,00043%2.680.11%2.69-1.10%2.75-1.19%2.88-0.10%0.10%
涪陵榨菜/002507.SZ
2020-09-1844.8145.2643.6044.930.29%1.18%-1.47%7,061,100313,538,00067%44.40-0.32%44.76-0.87%45.06-0.38%45.60-1.42%-0.73%
金字火腿/002515.SZ
2020-09-186.206.356.186.342.09%1.20%-1.74%11,853,90074,267,00061%6.270.81%6.27-0.38%6.300.06%6.45-1.04%-1.16%
洽洽食品/002557.SZ
2020-09-1858.7660.0656.9060.001.64%1.65%-0.89%6,263,500369,723,000104%59.03-0.03%59.61-1.71%60.33-0.55%60.54-0.92%-1.15%
百润股份/002568.SZ
2020-09-1852.6654.9552.2654.603.80%1.48%1.96%4,130,500222,237,00097%53.802.54%53.55-1.16%53.890.70%53.55-0.50%-1.08%
贝因美/002570.SZ
2020-09-187.357.497.257.410.82%0.72%-4.78%12,919,40095,046,00053%7.360.38%7.40-0.87%7.50-0.62%7.78-0.98%-1.20%
好想你/002582.SZ
2020-09-1814.4814.7414.3114.671.10%0.67%-0.84%12,549,000182,875,00070%14.571.07%14.55-0.99%14.79-0.05%14.79-0.26%-1.08%
龙力退/002604.SZ
2020-07-140.270.270.240.25-7.41%-2.34%-9.42%32,060,3008,193,000160%0.26-7.25%0.27-2.89%0.27-2.18%0.28-2.13%-1.52%
ST加加/002650.SZ
2020-09-187.317.577.317.460.95%0.31%2.21%24,717,600183,816,00088%7.445.16%7.22-0.48%7.271.85%7.30-1.12%-1.80%
克明面业/002661.SZ
2020-09-1820.4720.9520.2020.821.76%1.16%-3.23%6,762,000139,171,00097%20.58-0.01%20.75-1.05%20.97-0.83%21.52-1.15%-1.32%
煌上煌/002695.SZ
2020-09-1824.2724.7823.7024.741.31%1.69%-3.73%5,235,200127,370,00078%24.33-0.41%24.65-2.09%25.21-1.83%25.70-2.66%-1.71%
海欣食品/002702.SZ
2020-09-189.249.469.189.431.84%0.90%-1.05%12,063,700112,752,00064%9.350.61%9.39-0.60%9.380.09%9.53-1.24%-1.58%
*ST麦趣/002719.SZ
2020-09-187.787.957.767.870.64%0.15%-2.51%1,720,60013,521,00062%7.860.81%7.87-1.18%7.950.29%8.07-0.22%0.18%
龙大肉食/002726.SZ
2020-09-1810.3910.4910.2010.430.29%0.95%-7.83%22,553,800233,033,00070%10.330.18%10.43-1.87%10.61-1.23%11.32-2.15%-2.03%
燕塘乳业/002732.SZ
2020-09-1826.3326.7726.2326.590.45%0.39%0.49%654,30017,330,00038%26.490.65%26.41-0.37%26.42-0.09%26.46-0.87%-1.28%
晨光生物/300138.SZ
2020-09-1814.7815.3714.6015.143.27%0.50%1.65%7,761,500116,919,000104%15.064.02%14.690.85%14.741.00%14.89-0.68%-1.09%
汤臣倍健/300146.SZ
2020-09-1821.0821.5820.9821.321.19%0.00%-3.60%14,220,400303,197,00067%21.321.58%21.23-0.42%21.330.15%22.12-1.42%-0.98%
量子生物/300149.SZ
2020-09-1820.0220.2219.5520.130.60%1.09%-5.07%3,545,50070,603,00053%19.91-0.47%20.06-1.56%20.31-0.34%21.21-1.77%-0.51%
朗源股份/300175.SZ
2020-09-187.147.267.067.170.28%0.17%-6.04%11,872,10084,977,00051%7.16-0.04%7.18-0.97%7.32-0.54%7.63-0.25%-0.55%
佳沃股份/300268.SZ
2020-09-1812.8012.8912.4212.68-0.24%0.01%-7.07%2,883,20036,557,00044%12.68-1.26%12.88-1.84%13.150.15%13.64-0.26%0.48%
上海梅林/600073.SH
2020-09-1810.6810.7810.5410.751.42%0.69%-6.14%22,055,700235,467,00062%10.680.43%10.76-1.14%10.92-0.95%11.45-2.69%-1.25%
哈高科/600095.SH
2020-09-1814.6016.1714.5816.1710.00%4.24%6.79%44,685,600693,157,000174%15.516.46%15.190.78%15.151.82%15.14-0.36%-0.87%
金健米业/600127.SH
2020-09-1811.7611.9011.6011.831.11%0.42%-1.77%25,609,300301,691,00063%11.780.91%11.85-0.71%11.97-0.59%12.04-0.86%-1.38%
莲花健康/600186.SH
2020-09-182.802.852.792.841.07%0.53%-1.80%8,013,90022,638,00038%2.830.07%2.83-0.25%2.85-0.35%2.89-0.04%-0.40%
华资实业/600191.SH
2020-09-186.146.326.066.282.45%1.05%-1.46%11,463,60071,250,00091%6.221.21%6.200.60%6.160.64%6.37-1.32%-0.62%
中牧股份/600195.SH
2020-09-1814.5715.2014.4215.154.12%2.10%-7.15%32,263,800478,759,00099%14.842.00%14.92-1.29%15.18-1.29%16.32-2.74%-1.63%
ST椰岛/600238.SH
2020-09-184.634.654.564.61-1.07%0.22%0.57%1,018,4004,685,00055%4.60-2.21%4.660.35%4.610.46%4.58-0.35%-0.55%
安琪酵母/600298.SH
2020-09-1856.7958.0056.3057.731.44%0.60%2.86%7,140,200409,735,00055%57.381.82%56.920.00%56.640.97%56.13-0.96%-1.74%
恒顺醋业/600305.SH
2020-09-1821.1021.5820.6521.401.61%1.44%-3.04%21,258,500448,475,00091%21.10-0.15%21.39-2.01%21.75-1.28%22.07-1.36%-1.45%
万向德农/600371.SH
2020-09-1815.0715.4314.9415.300.86%0.57%-1.32%12,325,800187,527,00067%15.21-0.09%15.57-0.67%15.69-0.45%15.51-0.07%-0.37%
亿晶光电/600537.SH
2020-09-183.813.863.743.830.00%1.03%-1.31%18,566,20070,383,00064%3.79-1.69%3.86-0.31%3.860.16%3.88-0.03%0.24%
莫高股份/600543.SH
2020-09-187.577.697.437.661.19%0.99%-0.34%10,997,20083,417,00079%7.591.80%7.51-0.17%7.550.32%7.69-1.40%-2.53%
绿庭投资/600695.SH
2020-09-186.937.306.907.265.37%1.64%1.18%12,572,80089,805,000179%7.143.85%7.051.21%7.050.76%7.18-0.46%-0.53%
中粮糖业/600737.SH
2020-09-189.359.769.309.562.58%0.02%0.75%42,165,600403,033,000122%9.562.66%9.381.89%9.291.25%9.49-0.71%-0.40%
航发动力/600893.SH
2020-09-1840.9042.1140.8641.571.76%0.00%2.25%31,184,4001,296,260,000127%41.572.18%40.871.29%40.600.98%40.66-0.08%-0.68%
海天味业/603288.SH
2020-09-18156.20158.50153.00158.220.35%0.96%-1.94%7,031,6001,101,943,00084%156.71-0.33%157.96-1.01%158.88-0.57%161.35-1.39%-1.16%