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
2020-04-0922.8524.5722.7024.016.85%0.49%4.27%4,463,000106,631,000239%23.895.83%23.431.79%23.311.58%23.031.60%0.75%
广东甘化/000576.SZ
2020-04-097.417.887.257.560.53%0.61%5.10%31,614,500237,562,000148%7.51-4.18%7.661.19%7.461.30%7.191.17%1.19%
粤桂股份/000833.SZ
2020-04-095.916.075.665.88-6.22%0.31%4.02%56,177,300329,300,000191%5.86-7.07%6.091.08%5.881.75%5.651.07%2.10%
双汇发展/000895.SZ
2020-04-0940.8842.0740.6041.250.86%-0.26%6.52%10,334,100427,394,00058%41.361.53%41.020.95%40.441.04%38.721.50%0.98%
*ST 南糖/000911.SZ
2020-04-097.507.777.357.36-1.47%-2.05%0.79%7,549,10056,721,000109%7.51-2.86%7.631.09%7.460.51%7.300.95%0.72%
中粮科技/000930.SZ
2020-04-097.957.967.667.70-1.41%-0.82%0.39%44,144,700342,750,00076%7.76-2.02%7.850.77%7.710.42%7.670.39%0.86%
中鲁股份/000992.SZ
云南能投/002053.SZ
2020-04-096.956.956.836.87-0.72%-0.07%2.74%1,883,60012,950,00074%6.880.91%6.850.72%6.780.53%6.690.27%0.24%
天康生物/002100.SZ
2020-04-0913.2013.5612.7613.231.77%0.59%6.38%55,083,200724,521,00085%13.150.98%13.071.31%12.811.10%12.441.10%0.91%
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
2020-04-0922.7423.6921.9423.203.85%1.65%11.89%21,494,100490,551,000247%22.822.79%21.994.79%21.524.54%20.733.93%1.43%
ST天宝/002220.SZ
2020-04-091.181.191.171.190.85%0.76%0.93%6,990,2008,254,00081%1.180.43%1.180.43%1.17-0.17%1.18-0.09%-0.39%
保龄宝/002286.SZ
2020-04-098.348.518.188.400.48%0.47%4.75%11,318,10094,630,00078%8.36-0.88%8.421.03%8.270.30%8.020.78%-0.74%
皇氏集团/002329.SZ
2020-04-095.945.945.845.9410.00%0.02%10.55%35,990,800213,734,000107%5.947.42%5.563.27%5.471.77%5.371.47%1.06%
得利斯/002330.SZ
2020-04-096.697.056.606.923.75%1.15%5.09%18,759,300128,329,000159%6.842.20%6.771.50%6.681.18%6.591.07%0.67%
双塔食品/002481.SZ
2020-04-0911.8812.5111.6812.112.54%-0.20%7.83%55,061,500668,140,000104%12.132.04%11.942.19%11.641.93%11.231.07%0.27%
佳隆股份/002495.SZ
2020-04-093.173.263.023.22-4.17%3.04%3.64%96,334,200301,004,000191%3.13-7.65%3.25-0.09%3.200.57%3.110.55%1.44%
涪陵榨菜/002507.SZ
2020-04-0930.6233.4730.6233.097.23%1.89%7.64%18,031,800585,605,000127%32.486.36%31.462.25%31.151.58%30.741.17%0.64%
金字火腿/002515.SZ
2020-04-096.316.456.056.37-0.47%2.02%2.40%71,858,100448,689,00085%6.24-2.98%6.41-0.09%6.330.22%6.220.47%0.91%
洽洽食品/002557.SZ
2020-04-0946.3151.1846.1151.189.99%3.47%13.10%8,184,300404,809,000188%49.467.83%47.614.78%46.482.89%45.252.86%1.36%
百润股份/002568.SZ
2020-04-0933.8835.4833.3735.184.42%1.43%4.60%3,971,400137,743,00088%34.682.26%34.400.95%34.120.27%33.631.00%1.35%
贝因美/002570.SZ
2020-04-096.126.285.956.121.16%0.16%5.39%32,786,500200,331,00088%6.11-0.33%6.111.04%6.010.87%5.811.01%0.53%
好想你/002582.SZ
2020-04-099.639.799.499.711.36%0.53%2.07%14,680,100141,789,000103%9.660.76%9.630.66%9.550.11%9.510.52%0.57%
*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
2020-04-094.244.504.124.313.11%0.02%6.45%87,834,700378,521,000132%4.311.46%4.262.09%4.161.56%4.051.50%0.99%
克明面业/002661.SZ
2020-04-0917.5217.6616.9217.31-0.29%-0.02%2.77%13,796,000238,868,00082%17.31-0.71%17.390.91%17.050.50%16.840.99%1.33%
煌上煌/002695.SZ
2020-04-0921.4222.0821.0421.701.31%0.26%1.94%7,933,600171,716,000110%21.641.69%21.510.28%21.45-0.07%21.290.69%1.11%
海欣食品/002702.SZ
2020-04-095.225.385.075.180.58%-0.50%-0.17%36,356,300189,264,00096%5.210.70%5.151.74%5.050.58%5.19-0.40%0.20%
麦趣尔/002719.SZ
2020-04-0910.0310.249.7310.191.70%1.65%5.60%7,260,70072,792,00091%10.03-0.92%10.090.49%9.970.70%9.651.03%-0.09%
龙大肉食/002726.SZ
2020-04-097.137.506.947.242.84%0.22%7.15%49,266,600355,897,000177%7.223.04%7.062.87%6.922.25%6.761.75%0.80%
燕塘乳业/002732.SZ
2020-04-0921.5121.8321.0321.700.98%0.93%4.12%4,334,90093,201,000103%21.50-0.63%21.571.25%21.180.74%20.840.74%1.08%
晨光生物/300138.SZ
2020-04-099.149.359.049.312.76%0.98%3.81%8,508,00078,440,000106%9.221.02%9.190.68%9.061.25%8.97-0.30%-0.29%
汤臣倍健/300146.SZ
2020-04-0917.1517.5516.9117.342.30%0.60%2.58%14,102,500243,083,000111%17.241.45%17.021.42%16.791.39%16.90-0.30%-0.02%
量子生物/300149.SZ
2020-04-0912.1212.5712.0312.493.74%0.83%3.23%4,834,20059,882,000108%12.392.64%12.141.69%11.950.71%12.10-0.07%-1.29%
朗源股份/300175.SZ
2020-04-096.896.946.666.891.62%1.07%-0.55%16,731,800114,066,00079%6.82-0.66%6.94-0.77%6.98-0.11%6.930.49%0.61%
佳沃股份/300268.SZ
2020-04-0914.7014.9014.5814.63-1.28%-0.35%-0.65%2,051,10030,115,00055%14.68-1.52%15.01-1.07%15.140.37%14.730.93%0.83%
上海梅林/600073.SH
2020-04-099.009.378.859.213.14%0.36%3.29%45,643,900418,882,000103%9.182.23%9.051.50%8.920.37%8.920.56%0.85%
哈高科/600095.SH
2020-04-0910.5810.9510.4110.501.45%-1.42%3.82%43,916,400467,751,000115%10.650.22%10.602.39%10.261.59%10.110.90%0.80%
金健米业/600127.SH
2020-04-0911.0011.2510.4310.95-3.10%1.03%24.73%217,719,7002,359,673,000138%10.84-3.50%10.884.95%10.054.76%8.786.01%6.11%
莲花健康/600186.SH
2020-04-093.513.513.363.5110.03%0.20%6.95%74,342,300260,388,000399%3.5011.38%3.418.15%3.367.12%3.284.69%1.25%
华资实业/600191.SH
2020-04-099.5210.208.889.03-5.45%-4.49%15.61%118,445,4001,119,868,000176%9.460.45%9.2610.11%8.345.17%7.814.05%3.92%
中牧股份/600195.SH
2020-04-0913.1813.4512.9913.311.37%0.54%0.89%17,320,800229,295,00089%13.241.21%13.130.86%13.000.85%13.19-0.47%0.35%
ST椰岛/600238.SH
2020-04-094.754.964.754.840.21%-0.78%5.01%1,432,9006,990,00094%4.881.99%4.791.01%4.731.11%4.610.52%-0.46%
安琪酵母/600298.SH
2020-04-0935.0036.5534.5235.953.63%0.82%4.46%12,759,400454,948,000117%35.662.52%35.380.78%35.110.55%34.421.03%0.79%
恒顺醋业/600305.SH
2020-04-0919.8620.5819.8020.462.87%0.57%4.68%14,550,700296,033,000109%20.351.62%20.171.08%19.911.29%19.550.82%0.91%
万向德农/600371.SH
2020-04-0913.2513.9712.8213.703.32%1.20%3.44%32,384,100438,429,00094%13.540.90%13.530.51%13.39-0.54%13.250.79%1.66%
亿晶光电/600537.SH
2020-04-093.083.133.073.121.63%0.32%1.63%6,221,30019,347,000110%3.111.50%3.081.02%3.050.69%3.07-0.84%-0.52%
莫高股份/600543.SH
2020-04-095.695.735.595.61-1.75%-0.85%2.82%5,849,20033,096,000100%5.66-0.58%5.630.95%5.561.17%5.460.72%0.55%
绿庭投资/600695.SH
2020-04-098.128.558.048.172.13%-1.10%1.13%32,259,200266,492,000128%8.262.61%8.141.66%8.051.25%8.080.70%0.13%
中粮糖业/600737.SH
2020-04-099.399.489.069.19-3.26%-0.24%2.26%70,278,700647,411,000128%9.21-4.37%9.420.72%9.210.66%8.990.72%1.23%
航发动力/600893.SH
2020-04-0923.2823.4422.9223.25-0.30%0.35%5.22%8,448,200195,747,00087%23.171.29%22.761.60%22.341.44%22.100.10%-0.67%
海天味业/603288.SH
2020-04-09127.30128.20124.80127.480.14%0.50%5.28%2,537,100321,832,00036%126.85-0.70%129.730.51%127.101.28%121.080.81%2.04%