工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000055, 000639, 000778, 000890, 002026, 002047, 002075, 002082, 002084, 002132, 002149, 002150, 002203, 002301, 002342, 002345, 002348, 002352, 002445, 002487, 002489, 002502, 002571, 002572, 002574, 002575, 002605, 002615, 002631, 002647, 002678, 002721, 002731, 300061, 300089, 300228, 300329, 600114, 600165, 600558, 600768, 600782, 600992, 601028, 601996, 603008	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
方大集团/000055.SZ
	2020-09-25	4.93	4.96	4.75	4.78	-2.45%	-0.83%	-1.30%	9,579,300	46,173,000	98%	4.82	-2.73%	4.92	-0.28%	4.90	0.20%	4.84	0.08%	0.08%
西王食品/000639.SZ
	2020-09-25	5.93	5.97	5.72	5.79	-2.36%	-0.34%	-5.59%	8,996,700	52,268,000	92%	5.81	-2.91%	5.94	-1.75%	6.04	-1.24%	6.13	-0.62%	-0.61%
新兴铸管/000778.SZ
	2020-09-25	3.65	3.66	3.62	3.65	0.83%	0.27%	-1.51%	15,639,300	56,930,000	62%	3.64	0.14%	3.65	-0.68%	3.69	-0.57%	3.71	-0.43%	-0.47%
*ST胜尔/000890.SZ
	2020-09-25	2.49	2.52	2.45	2.46	-1.20%	-0.93%	-3.30%	1,543,900	3,833,000	98%	2.48	-1.35%	2.51	-0.91%	2.53	-0.55%	2.54	-0.12%	-0.33%
山东威达/002026.SZ
	2020-09-25	10.06	10.15	9.80	10.00	-1.09%	0.34%	-4.50%	9,683,200	96,501,000	50%	9.97	-1.46%	10.23	-2.39%	10.63	-1.05%	10.47	0.70%	0.00%
宝鹰股份/002047.SZ
	2020-09-25	4.27	4.30	4.25	4.29	0.23%	0.37%	-5.49%	4,737,700	20,251,000	51%	4.27	-1.11%	4.36	-1.73%	4.47	-0.95%	4.54	-0.46%	-0.47%
沙钢股份/002075.SZ
	2020-09-25	11.51	12.12	11.51	11.98	3.45%	0.85%	-3.84%	31,790,700	377,654,000	37%	11.88	2.17%	11.85	-0.90%	12.20	0.07%	12.46	-0.15%	0.19%
万邦德/002082.SZ
	2020-09-25	14.87	15.34	14.59	14.59	-1.42%	-2.12%	1.33%	9,981,000	148,775,000	95%	14.91	-0.06%	14.99	-0.20%	14.88	1.30%	14.40	1.11%	1.29%
海鸥住工/002084.SZ
	2020-09-25	10.02	10.09	9.50	9.75	-2.89%	-0.52%	-6.48%	12,723,200	124,705,000	119%	9.80	-2.88%	10.01	-2.16%	10.14	-2.03%	10.43	-1.02%	-1.56%
恒星科技/002132.SZ
	2020-09-25	3.00	3.06	2.92	2.93	-3.30%	-1.38%	0.14%	40,856,400	121,371,000	115%	2.97	-2.14%	2.99	0.50%	2.97	0.51%	2.93	0.45%	-0.08%
西部材料/002149.SZ
	2020-09-25	7.79	7.90	7.68	7.74	1.18%	-0.17%	-5.38%	4,603,600	35,692,000	34%	7.75	0.29%	7.82	-1.48%	8.00	-0.86%	8.18	0.59%	0.37%
通润装备/002150.SZ
	2020-09-25	6.41	6.46	6.27	6.30	-1.56%	-0.71%	-5.70%	2,017,500	12,802,000	87%	6.35	-2.17%	6.47	-1.85%	6.58	-1.45%	6.68	-0.28%	-0.40%
海亮股份/002203.SZ
	2020-09-25	7.80	7.89	7.80	7.84	0.38%	-0.01%	-4.48%	3,253,800	25,514,000	52%	7.84	-0.84%	7.97	-1.07%	8.08	-1.00%	8.21	-0.24%	-0.30%
齐心集团/002301.SZ
	2020-09-25	14.49	14.65	14.31	14.51	0.42%	0.07%	-4.61%	3,146,300	45,621,000	64%	14.50	-0.36%	14.65	-1.29%	14.91	-0.92%	15.21	-0.09%	-0.32%
巨力索具/002342.SZ
	2020-09-25	3.21	3.24	3.18	3.22	0.63%	0.25%	-6.67%	6,267,600	20,131,000	25%	3.21	-0.62%	3.25	-0.89%	3.29	-0.93%	3.45	-0.23%	0.19%
潮宏基/002345.SZ
	2020-09-25	4.42	4.48	4.30	4.42	-0.90%	0.64%	5.34%	23,862,700	104,799,000	94%	4.39	-1.33%	4.43	1.51%	4.34	0.86%	4.20	0.84%	0.95%
高乐股份/002348.SZ
	2020-09-25	2.86	2.89	2.63	2.67	-6.32%	-1.91%	-9.49%	40,185,400	109,373,000	160%	2.72	-4.16%	2.77	-3.52%	2.81	-3.44%	2.95	-1.86%	-1.42%
顺丰控股/002352.SZ
	2020-09-25	77.00	79.36	76.82	77.30	0.98%	-0.76%	-1.03%	14,320,900	1,115,531,000	86%	77.90	2.01%	77.22	0.37%	77.27	-0.07%	78.10	-0.20%	-0.54%
*ST中南/002445.SZ
	2020-09-25	2.17	2.20	2.15	2.18	0.46%	0.46%	1.30%	3,923,500	8,513,000	51%	2.17	0.46%	2.17	0.28%	2.16	-0.46%	2.15	-0.05%	0.25%
大金重工/002487.SZ
	2020-09-25	8.74	8.81	8.45	8.54	-1.27%	-0.82%	-10.63%	11,429,500	98,417,000	46%	8.61	-2.15%	8.83	-1.88%	9.03	-2.00%	9.56	0.39%	0.83%
浙江永强/002489.SZ
	2020-09-25	4.40	4.41	4.31	4.33	-0.92%	-0.57%	-3.33%	10,536,300	45,886,000	77%	4.36	-0.53%	4.39	-0.88%	4.44	-0.63%	4.48	-0.18%	-0.44%
*ST鼎龙/002502.SZ
	2020-09-25	2.78	2.79	2.70	2.71	-2.17%	-1.13%	-3.97%	2,800,400	7,675,000	66%	2.74	-1.83%	2.78	-0.64%	2.80	-0.46%	2.82	-0.07%	-0.43%
德力股份/002571.SZ
	2020-09-25	7.03	7.15	6.70	7.07	2.46%	1.43%	2.49%	12,954,400	90,287,000	75%	6.97	-2.44%	7.12	-0.18%	7.10	0.24%	6.90	0.79%	0.61%
索菲亚/002572.SZ
	2020-09-25	28.00	28.00	26.92	27.10	-2.52%	-0.55%	-4.34%	14,566,200	396,949,000	111%	27.25	-2.84%	27.72	-1.97%	28.12	-1.41%	28.33	-0.50%	0.27%
明牌珠宝/002574.SZ
	2020-09-25	4.78	4.78	4.67	4.70	-1.26%	-0.49%	-4.18%	2,957,900	13,970,000	82%	4.72	-1.52%	4.80	-1.24%	4.85	-1.14%	4.91	-0.35%	-0.35%
*ST群兴/002575.SZ
	2020-09-25	5.03	5.11	4.90	4.93	-1.99%	-2.24%	-0.40%	4,043,600	20,390,000	114%	5.04	3.47%	4.99	-0.22%	5.02	-0.08%	4.95	1.21%	1.05%
姚记科技/002605.SZ
	2020-09-25	30.27	30.70	30.16	30.33	0.20%	-0.22%	-2.97%	2,030,600	61,726,000	60%	30.40	-0.68%	30.71	-0.81%	30.97	-0.76%	31.26	0.41%	-0.41%
哈尔斯/002615.SZ
	2020-09-25	5.46	5.57	5.36	5.53	1.84%	0.84%	-7.45%	4,564,800	25,032,000	75%	5.48	0.15%	5.55	-1.51%	5.65	-1.53%	5.98	-1.35%	-0.79%
德尔未来/002631.SZ
	2020-09-25	7.36	7.41	7.28	7.29	-1.49%	-0.49%	-1.99%	2,322,100	17,011,000	99%	7.33	-1.88%	7.41	-0.26%	7.42	-0.31%	7.44	-0.13%	-0.32%
仁东控股/002647.SZ
	2020-09-25	55.25	55.61	52.72	54.58	-1.16%	0.01%	-1.95%	12,920,700	705,151,000	152%	54.58	-1.84%	55.26	-1.40%	55.79	-1.02%	55.67	0.30%	0.74%
珠江钢琴/002678.SZ
	2020-09-25	7.65	7.69	7.56	7.67	0.66%	0.58%	-2.62%	558,100	4,256,000	38%	7.63	-0.78%	7.75	-2.23%	7.94	-0.09%	7.88	-0.05%	-0.07%
金一文化/002721.SZ
	2020-09-25	3.80	3.81	3.71	3.77	-0.26%	0.11%	-4.36%	4,354,400	16,398,000	76%	3.77	-1.21%	3.83	-1.31%	3.89	-0.92%	3.94	-0.63%	-0.67%
萃华珠宝/002731.SZ
	2020-09-25	7.47	7.52	7.33	7.43	-0.40%	0.20%	-4.08%	2,029,400	15,048,000	74%	7.42	-1.45%	7.57	-1.05%	7.65	-0.88%	7.75	-0.37%	-0.60%
旗天科技/300061.SZ
	2020-09-25	5.66	6.27	5.62	5.87	4.08%	-1.56%	-1.06%	22,957,300	136,886,000	96%	5.96	2.94%	5.93	0.08%	5.96	-0.02%	5.93	1.00%	-1.41%
文化长城/300089.SZ
	2020-09-25	5.20	5.32	5.15	5.29	0.19%	1.19%	0.21%	3,052,100	15,955,000	50%	5.23	-0.99%	5.28	-0.66%	5.32	0.26%	5.28	0.44%	-1.12%
富瑞特装/300228.SZ
	2020-09-25	6.65	6.81	6.46	6.52	0.31%	-1.09%	-11.33%	24,924,100	164,308,000	38%	6.59	-1.01%	6.78	-3.45%	7.18	-4.32%	7.35	1.14%	0.85%
海伦钢琴/300329.SZ
	2020-09-25	7.76	7.83	7.58	7.66	-1.42%	-0.49%	-8.49%	3,699,200	28,475,000	49%	7.70	-2.21%	7.91	-1.97%	8.13	-2.99%	8.37	0.30%	-0.40%
东睦股份/600114.SH
	2020-09-25	9.85	9.85	9.72	9.84	0.41%	0.58%	-3.69%	3,404,800	33,308,000	53%	9.78	-1.05%	9.91	-0.87%	10.04	-0.80%	10.22	-0.09%	-0.50%
新日恒力/600165.SH
	2020-09-25	7.73	7.75	7.33	7.34	-3.04%	-2.52%	3.75%	36,338,000	273,632,000	140%	7.53	-1.29%	7.49	1.78%	7.33	1.69%	7.08	1.80%	-0.27%
大西洋/600558.SH
	2020-09-25	3.14	3.16	3.09	3.11	-0.64%	0.03%	-7.27%	7,239,300	22,504,000	28%	3.11	-1.52%	3.17	-1.68%	3.24	-1.64%	3.35	-0.24%	0.15%
宁波富邦/600768.SH
	2020-09-25	10.08	10.08	9.86	9.94	-0.70%	-0.13%	-4.79%	1,424,200	14,175,000	70%	9.95	-1.46%	10.12	-1.65%	10.32	-1.05%	10.44	-0.09%	-0.27%
新钢股份/600782.SH
	2020-09-25	4.05	4.08	4.01	4.04	0.25%	0.00%	-2.08%	12,204,400	49,311,000	75%	4.04	-0.22%	4.07	-0.78%	4.11	-0.65%	4.13	-0.22%	-0.31%
贵绳股份/600992.SH
	2020-09-25	6.96	7.02	6.85	6.95	1.31%	0.03%	-4.81%	1,259,400	8,750,000	58%	6.95	-0.37%	7.01	-1.35%	7.17	-0.87%	7.30	-0.22%	-0.27%
玉龙股份/601028.SH
	2020-09-25	12.43	12.85	12.37	12.65	1.77%	-0.07%	-1.79%	4,203,700	53,216,000	102%	12.66	1.39%	12.61	-0.13%	12.78	-0.28%	12.88	-0.25%	-0.43%
丰林集团/601996.SH
	2020-09-25	2.78	2.78	2.71	2.74	1.11%	-0.22%	-1.55%	5,521,200	15,160,000	75%	2.75	0.92%	2.74	-0.47%	2.77	-0.18%	2.78	-0.25%	-0.50%
喜临门/603008.SH
	2020-09-25	12.60	12.75	12.27	12.60	0.08%	1.36%	-6.66%	4,670,500	58,059,000	65%	12.43	-1.15%	12.63	-1.54%	12.87	-1.73%	13.50	-0.78%	-0.06%