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
板块:塑料制造
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
胜利股份/000407.SZ
2020-04-013.583.613.483.54-1.67%0.25%0.88%15,991,50056,465,00060%3.53-0.48%3.510.26%3.51-0.88%3.510.23%0.16%
海螺型材/000619.SZ
2020-04-014.894.974.894.920.00%-0.22%-2.15%1,719,6008,479,00064%4.93-0.16%4.94-1.10%4.99-0.48%5.03-0.50%-0.81%
珠海中富/000659.SZ
2020-04-012.132.162.122.140.00%-0.14%-2.37%5,812,70012,457,00087%2.14-0.51%2.15-1.15%2.18-0.78%2.19-1.08%-0.98%
湖北广电/000665.SZ
2020-04-015.395.545.355.40-0.18%-0.99%-4.78%8,479,90046,246,00057%5.45-1.21%5.47-1.92%5.63-1.12%5.67-0.53%-1.49%
国风塑业/000859.SZ
2020-04-014.554.744.504.580.44%-0.91%-4.94%13,910,90064,290,00084%4.620.70%4.61-1.41%4.72-1.95%4.82-0.74%-1.75%
佛塑科技/000973.SZ
2020-04-014.424.544.404.420.23%-1.03%-5.25%17,153,80076,613,00059%4.470.45%4.46-1.72%4.57-1.62%4.67-0.96%-2.20%
鸿达兴业/002002.SZ
2020-04-013.883.943.833.84-1.54%-1.13%-1.84%27,430,700106,537,00066%3.88-0.51%3.950.10%3.94-0.13%3.91-0.64%-1.33%
永新股份/002014.SZ
2020-04-019.259.359.079.12-1.41%-0.89%-0.25%1,888,30017,376,00065%9.20-0.03%9.15-0.20%9.18-0.46%9.14-1.06%-0.74%
沧州明珠/002108.SZ
2020-04-013.343.423.323.350.60%-0.45%-1.93%10,434,90035,110,000109%3.370.81%3.35-0.86%3.39-0.88%3.42-0.50%-1.11%
红 宝 丽/002165.SZ
2020-04-014.694.744.464.48-5.08%-2.61%-3.18%11,066,40050,908,000128%4.60-3.56%4.70-0.44%4.68-0.32%4.630.35%-0.62%
普利特/002324.SZ
2020-04-0118.1319.6618.1319.134.59%0.55%9.05%15,365,600292,340,00099%19.034.84%18.332.33%18.240.87%17.541.74%-0.50%
慈文传媒/002343.SZ
2020-04-018.028.157.857.90-2.11%-1.10%-7.50%11,409,10091,134,000104%7.99-2.41%8.19-3.60%8.50-1.56%8.54-1.12%-1.59%
蓝帆医疗/002382.SZ
2020-04-0116.2016.4915.9316.360.31%1.10%0.31%22,235,000359,799,00063%16.18-1.61%16.72-1.36%16.820.41%16.31-0.18%-1.11%
双象股份/002395.SZ
2020-04-0123.0823.1422.5022.80-1.21%-0.35%-1.12%659,90015,099,00092%22.88-0.60%22.740.03%22.80-0.15%23.06-1.54%-1.67%
*ST康得/002450.SZ
2019-07-053.503.633.403.52-1.12%-0.06%8.74%125,420,300441,780,000146%3.52-0.82%3.52-0.03%3.512.24%3.242.53%2.24%
众应互联/002464.SZ
2020-04-015.385.395.215.23-2.24%-1.04%-3.08%6,258,50033,075,00077%5.29-1.16%5.29-1.44%5.38-1.07%5.40-0.31%-1.31%
王子新材/002735.SZ
2020-04-0118.2018.7517.9218.613.27%0.84%1.12%1,143,30021,100,00082%18.461.81%18.28-1.16%18.60-0.17%18.400.11%0.09%
华峰超纤/300180.SZ
2020-04-018.258.278.088.17-1.09%0.17%-0.83%5,968,40048,677,00069%8.16-1.38%8.23-0.40%8.22-0.58%8.24-0.12%-1.03%
安利股份/300218.SZ
2020-04-018.148.668.108.432.93%-0.54%3.91%9,688,00082,111,000199%8.482.90%8.291.51%8.261.34%8.111.44%0.19%
银禧科技/300221.SZ
2020-04-014.724.844.664.771.27%-0.29%-5.38%7,867,70037,636,00078%4.780.42%4.77-2.47%4.92-1.76%5.04-1.25%-1.77%
永利股份/300230.SZ
2020-04-014.724.934.704.721.29%-1.73%-5.45%17,014,10081,723,00099%4.801.05%4.78-1.73%4.90-1.82%4.99-0.91%-1.52%
裕兴股份/300305.SZ
2020-04-0110.4910.8910.4010.651.72%-0.26%2.11%2,435,60026,007,00064%10.682.36%10.45-0.39%10.67-0.59%10.430.43%0.79%
同大股份/300321.SZ
2020-04-0116.9217.0216.4616.75-0.06%-0.44%-2.81%337,8005,683,00047%16.82-0.44%16.78-0.86%16.99-0.71%17.24-0.82%-0.79%
德威新材/300325.SZ
2020-04-012.822.962.822.912.11%0.10%-7.38%24,496,40071,199,00060%2.91-0.03%2.93-2.69%3.04-2.88%3.14-0.48%-1.79%
*ST保千 /600074.SH
2019-04-251.011.081.011.040.97%-1.14%-5.71%51,912,30054,627,000146%1.052.14%1.04-0.38%1.06-1.76%1.10-1.34%-1.03%
金发科技/600143.SH
2020-04-017.908.037.777.79-1.64%-1.18%-3.16%41,407,900326,411,00063%7.88-1.52%7.95-1.93%8.13-0.06%8.04-0.69%-2.65%
华创阳安/600155.SH
2020-04-0112.1512.4212.1512.24-0.41%-0.40%0.74%17,669,500217,149,00089%12.29-0.82%12.230.25%12.180.28%12.15-0.65%-1.28%
凯乐科技/600260.SH
2020-04-0113.1913.5913.0313.09-1.43%-1.62%-9.14%36,704,100488,390,00055%13.31-1.55%13.53-3.85%14.12-2.70%14.41-0.13%-0.08%
*ST海润/600401.SH
2019-07-080.160.170.150.15-6.25%-4.46%-4.46%155,605,40024,420,000131%0.160.64%0.152.67%0.150.66%0.161.95%1.02%
国机通用/600444.SH
2020-04-019.329.469.199.23-1.70%-0.99%-1.70%1,285,10011,980,000117%9.32-1.38%9.40-1.03%9.48-0.27%9.39-0.02%-0.37%
时代新材/600458.SH
2020-04-016.836.896.766.780.30%-0.51%-1.87%5,224,40035,602,00051%6.820.28%6.78-0.92%6.85-0.70%6.91-0.39%-1.15%
凌云股份/600480.SH
2020-04-018.538.758.288.31-2.69%-1.98%-6.64%7,248,60061,451,00091%8.480.37%8.46-1.50%8.66-2.44%8.90-1.14%-1.23%
东材科技/601208.SH
2020-04-015.075.185.035.05-0.39%-1.02%-6.90%4,677,60023,863,00054%5.10-0.18%5.11-1.81%5.26-2.07%5.42-0.95%-0.91%