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
	2019-03-25	6.80	7.69	6.75	7.24	3.58%	-0.51%	8.09%	85,918,800	625,208,000	229%	7.28	5.21%	7.02	3.93%	6.90	3.79%	6.70	2.65%	0.29%
西王食品/000639.SZ
	2019-03-25	9.47	9.93	9.31	9.60	0.84%	-0.45%	5.39%	15,524,900	149,713,000	140%	9.64	3.39%	9.42	2.36%	9.30	1.70%	9.11	1.22%	0.47%
新兴铸管/000778.SZ
	2019-03-25	5.17	5.23	5.11	5.12	-2.29%	-1.10%	0.43%	49,390,700	255,693,000	83%	5.18	-0.23%	5.19	0.02%	5.18	0.39%	5.10	0.41%	0.23%
法尔胜/000890.SZ
	2019-03-25	6.57	6.64	6.43	6.44	-3.74%	-1.39%	-1.74%	11,052,000	72,185,000	57%	6.53	-0.59%	6.66	0.00%	6.66	0.53%	6.55	0.38%	0.26%
山东威达/002026.SZ
	2019-03-25	6.81	7.04	6.72	6.92	1.32%	0.14%	2.44%	12,087,800	83,526,000	104%	6.91	2.23%	6.84	0.93%	6.84	0.62%	6.76	0.49%	0.41%
宝鹰股份/002047.SZ
	2019-03-25	7.40	7.44	7.20	7.20	-4.64%	-1.36%	-1.71%	31,419,400	229,320,000	102%	7.30	-1.49%	7.40	-0.11%	7.37	-0.24%	7.33	0.23%	0.44%
沙钢股份/002075.SZ
	2019-03-25	10.11	10.58	10.00	10.25	0.29%	-1.10%	-3.11%	42,165,800	437,027,000	84%	10.36	1.13%	10.37	-0.20%	10.44	-0.61%	10.58	-0.62%	0.02%
万邦德/002082.SZ
	2019-03-25	9.22	9.33	9.14	9.22	-1.50%	-0.24%	-0.23%	2,979,300	27,534,000	66%	9.24	0.01%	9.29	0.29%	9.27	0.11%	9.24	0.17%	0.31%
海鸥住工/002084.SZ
	2019-03-25	5.10	5.23	5.06	5.14	-0.96%	-0.37%	-1.81%	4,274,600	22,054,000	70%	5.16	-0.16%	5.34	-0.11%	5.31	0.15%	5.24	0.15%	0.60%
恒星科技/002132.SZ
	2019-03-25	3.07	3.08	3.04	3.05	-2.24%	-0.39%	-1.26%	21,778,500	66,675,000	75%	3.06	-0.94%	3.09	-0.29%	3.09	0.16%	3.09	0.00%	0.07%
西部材料/002149.SZ
	2019-03-25	9.82	10.00	9.50	9.53	-6.11%	-2.09%	2.32%	37,626,700	366,233,000	87%	9.73	-3.58%	10.13	1.22%	9.80	1.07%	9.31	0.94%	1.70%
通润装备/002150.SZ
	2019-03-25	8.17	8.24	8.01	8.15	-0.37%	-0.05%	0.48%	1,747,200	14,247,000	49%	8.15	0.33%	8.13	0.05%	8.15	0.25%	8.11	0.45%	0.46%
海亮股份/002203.SZ
	2019-03-25	8.50	8.68	8.43	8.56	-0.12%	-0.42%	0.19%	12,839,700	110,373,000	119%	8.60	0.11%	8.61	0.02%	8.61	0.00%	8.54	0.32%	0.26%
齐心集团/002301.SZ
	2019-03-25	10.01	10.10	9.73	9.97	-1.58%	0.80%	-3.33%	9,183,000	90,825,000	165%	9.89	-2.29%	10.06	-1.31%	10.10	-1.16%	10.31	-0.66%	0.42%
巨力索具/002342.SZ
	2019-03-25	4.43	4.93	4.40	4.64	1.53%	-0.17%	6.15%	64,807,500	301,229,000	171%	4.65	2.67%	4.53	2.60%	4.47	2.15%	4.37	1.70%	0.79%
潮宏基/002345.SZ
	2019-03-25	5.20	5.42	5.17	5.29	-0.19%	-0.17%	0.53%	16,366,200	86,720,000	97%	5.30	0.51%	5.31	0.02%	5.31	0.51%	5.26	0.11%	0.26%
高乐股份/002348.SZ
	2019-03-25	4.09	4.17	4.06	4.06	-3.10%	-1.22%	-1.36%	20,549,500	84,449,000	67%	4.11	-1.04%	4.21	0.43%	4.18	0.22%	4.12	0.42%	0.13%
顺丰控股/002352.SZ
	2019-03-25	34.52	35.15	33.73	34.92	1.10%	1.03%	-1.39%	7,157,500	247,402,000	104%	34.57	0.25%	34.79	-0.61%	35.07	-0.73%	35.41	-0.35%	-0.28%
ST中南/002445.SZ
	2019-03-25	2.24	2.37	2.21	2.32	0.87%	0.87%	4.18%	31,983,500	73,567,000	98%	2.30	0.61%	2.29	1.24%	2.25	1.49%	2.23	0.27%	0.53%
大金重工/002487.SZ
	2019-03-25	4.77	5.30	4.70	4.90	1.66%	-0.83%	1.93%	14,858,800	73,420,000	168%	4.94	3.41%	4.87	1.04%	4.85	0.98%	4.81	0.88%	-0.10%
浙江永强/002489.SZ
	2019-03-25	3.58	3.69	3.53	3.57	-1.92%	-1.27%	1.02%	19,953,600	72,153,000	87%	3.62	0.53%	3.59	1.07%	3.56	0.88%	3.53	0.48%	0.75%
骅威文化/002502.SZ
	2019-03-25	4.55	4.59	4.51	4.51	-3.22%	-0.73%	-2.65%	16,399,900	74,506,000	64%	4.54	-1.54%	4.63	-0.19%	4.62	0.20%	4.63	0.09%	0.46%
德力股份/002571.SZ
	2019-03-25	6.08	6.12	5.90	5.90	-5.14%	-1.78%	-2.98%	9,850,400	59,168,000	45%	6.01	-1.51%	6.12	-1.45%	6.16	0.33%	6.08	0.56%	1.19%
索菲亚/002572.SZ
	2019-03-25	21.80	24.11	21.66	23.03	2.95%	-1.08%	6.76%	31,578,000	735,175,000	175%	23.28	7.38%	22.32	4.20%	22.06	2.50%	21.57	1.70%	0.60%
明牌珠宝/002574.SZ
	2019-03-25	5.99	6.22	5.95	6.09	0.33%	-0.52%	1.38%	10,277,600	62,917,000	124%	6.12	1.64%	6.08	0.76%	6.06	0.05%	6.01	0.64%	0.39%
群兴玩具/002575.SZ
	2019-03-25	9.30	9.50	9.20	9.20	-4.66%	-1.21%	-0.72%	30,015,600	279,530,000	88%	9.31	-2.81%	9.39	0.77%	9.25	1.03%	9.27	0.16%	-0.72%
姚记扑克/002605.SZ
	2019-03-25	10.18	10.48	10.10	10.17	-3.24%	-1.03%	-0.76%	5,813,900	59,744,000	73%	10.28	-1.06%	10.34	0.01%	10.30	0.03%	10.25	0.34%	-0.10%
哈尔斯/002615.SZ
	2019-03-25	6.40	6.58	6.33	6.50	0.93%	-0.06%	1.42%	6,022,800	39,170,000	151%	6.50	1.83%	6.47	0.11%	6.46	0.51%	6.41	0.44%	0.36%
德尔未来/002631.SZ
	2019-03-25	8.20	8.28	8.11	8.17	-2.39%	-0.55%	-2.05%	5,120,600	42,066,000	50%	8.22	-0.21%	8.24	0.17%	8.24	-0.19%	8.34	0.23%	0.43%
仁东控股/002647.SZ
	2019-03-25	14.40	14.43	14.10	14.14	-2.68%	-1.00%	-3.03%	3,419,400	48,840,000	97%	14.28	-1.42%	14.48	-0.36%	14.47	-0.19%	14.58	-0.12%	-0.19%
珠江钢琴/002678.SZ
	2019-03-25	7.30	7.88	7.27	7.52	1.21%	-0.38%	4.78%	6,800,400	51,336,000	137%	7.55	3.26%	7.39	2.14%	7.31	1.64%	7.18	0.82%	0.58%
金一文化/002721.SZ
	2019-03-25	7.08	7.27	7.02	7.09	-3.01%	-0.98%	2.19%	26,631,300	190,672,000	107%	7.16	0.14%	7.11	1.07%	7.04	0.95%	6.94	0.73%	0.48%
萃华珠宝/002731.SZ
	2019-03-25	22.68	23.60	22.60	23.36	0.26%	0.41%	6.65%	1,941,100	45,159,000	89%	23.27	1.43%	22.73	0.28%	22.63	1.01%	21.90	1.26%	1.25%
康旗股份/300061.SZ
	2019-03-25	8.92	9.15	8.61	8.70	-4.19%	-2.23%	-5.87%	6,217,800	55,329,000	61%	8.90	-2.86%	9.13	0.90%	9.03	-0.14%	9.24	0.09%	0.23%
文化长城/300089.SZ
	2019-03-25	6.75	6.86	6.75	6.80	-1.31%	0.00%	-1.43%	10,580,600	71,949,000	51%	6.80	-0.70%	6.86	0.00%	6.88	-0.79%	6.90	0.22%	0.55%
富瑞特装/300228.SZ
	2019-03-25	6.80	7.19	6.80	6.98	-1.27%	-0.21%	-2.23%	26,304,500	184,002,000	61%	7.00	-0.64%	7.11	-1.35%	7.22	-0.84%	7.14	0.21%	0.87%
海伦钢琴/300329.SZ
	2019-03-25	9.25	10.17	9.13	9.81	5.26%	0.10%	7.83%	13,881,200	136,031,000	256%	9.80	6.94%	9.46	4.89%	9.34	4.35%	9.10	2.64%	0.54%
东睦股份/600114.SH
	2019-03-25	7.90	8.09	7.82	7.97	-0.99%	-0.25%	-1.34%	13,924,500	111,251,000	74%	7.99	-0.25%	8.04	-0.59%	8.11	-0.43%	8.08	0.35%	0.59%
新日恒力/600165.SH
	2019-03-25	5.42	5.54	5.38	5.38	-3.24%	-1.14%	-1.21%	23,701,000	128,976,000	65%	5.44	-1.06%	5.54	-0.41%	5.53	0.45%	5.45	0.09%	0.14%
大西洋/600558.SH
	2019-03-25	4.30	4.67	4.26	4.42	0.68%	-0.70%	1.33%	17,915,200	79,736,000	88%	4.45	2.56%	4.40	1.13%	4.44	0.70%	4.36	0.62%	0.77%
宁波富邦/600768.SH
	2019-03-25	11.55	11.75	11.48	11.62	-0.77%	-0.30%	1.77%	1,518,800	17,702,000	80%	11.66	0.49%	11.59	0.50%	11.52	0.71%	11.42	0.33%	0.05%
新钢股份/600782.SH
	2019-03-25	6.21	6.23	6.16	6.16	-2.22%	-0.58%	-0.68%	42,588,100	263,882,000	66%	6.20	-0.56%	6.25	-0.49%	6.28	-0.33%	6.20	0.37%	0.18%
贵绳股份/600992.SH
	2019-03-25	9.32	10.24	9.30	10.00	5.82%	0.85%	10.73%	8,229,900	81,610,000	159%	9.92	6.02%	9.48	3.96%	9.26	2.95%	9.03	1.88%	0.35%
玉龙股份/601028.SH
	2019-03-25	5.85	5.99	5.75	5.77	-3.19%	-1.55%	-2.70%	8,057,500	47,225,000	61%	5.86	-1.61%	5.97	-1.08%	6.04	0.13%	5.93	0.32%	0.99%
丰林集团/601996.SH
	2019-03-25	3.57	3.80	3.57	3.67	0.55%	-0.89%	1.86%	21,107,500	78,159,000	175%	3.70	2.32%	3.66	1.30%	3.63	1.06%	3.60	0.81%	0.38%
喜临门/603008.SH
	2019-03-25	10.90	11.30	10.78	11.25	0.27%	1.06%	3.62%	8,412,700	93,646,000	88%	11.13	0.02%	11.05	1.09%	10.93	1.03%	10.86	-0.17%	0.05%