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
2019-07-173.743.933.743.811.60%0.05%0.55%10,966,40041,765,000185%3.811.71%3.771.05%3.760.67%3.79-0.42%-0.36%
海螺型材/000619.SZ
2019-07-175.475.505.455.490.55%0.31%0.68%1,072,3005,869,00074%5.470.37%5.450.44%5.430.41%5.45-0.26%-0.15%
珠海中富/000659.SZ
2019-07-173.063.063.003.00-1.64%-0.66%-0.96%3,331,30010,062,00056%3.02-1.57%3.010.13%3.01-0.07%3.03-0.07%-0.31%
湖北广电/000665.SZ
2019-07-175.635.675.595.59-1.06%-0.46%-2.99%3,822,20021,464,00072%5.62-0.83%5.66-0.09%5.67-0.37%5.76-0.64%-0.59%
国风塑业/000859.SZ
2019-07-175.205.765.165.464.20%-0.85%3.66%90,505,000498,369,000227%5.514.44%5.403.02%5.332.13%5.270.50%-0.06%
佛塑科技/000973.SZ
2019-07-174.194.334.184.240.71%-0.66%1.85%12,919,00055,132,000159%4.271.55%4.211.52%4.171.21%4.160.17%-0.23%
鸿达兴业/002002.SZ
2019-07-175.505.565.435.46-1.27%-0.40%-1.75%34,195,500187,461,00071%5.48-0.90%5.460.61%5.430.20%5.56-1.35%-1.17%
永新股份/002014.SZ
2019-07-177.097.147.087.110.14%0.06%-6.37%1,761,40012,516,00031%7.110.16%7.10-0.16%7.12-0.36%7.59-1.06%-0.55%
沧州明珠/002108.SZ
2019-07-173.824.183.823.983.92%-0.43%2.08%19,141,60076,507,000254%4.004.39%3.933.34%3.892.23%3.900.59%-0.18%
红 宝 丽/002165.SZ
2019-07-175.035.044.964.99-1.19%-0.22%0.67%3,505,40017,529,000121%5.00-0.10%5.000.06%4.990.24%4.960.08%0.06%
普利特/002324.SZ
2019-07-1710.2110.2110.0810.16-0.68%0.02%-1.42%1,019,00010,351,00071%10.16-1.12%10.28-0.58%10.31-0.20%10.31-0.17%-0.04%
慈文传媒/002343.SZ
2019-07-177.737.807.657.66-1.29%-0.65%-0.38%4,280,40033,003,00082%7.710.29%7.650.90%7.600.46%7.69-0.23%-0.32%
蓝帆医疗/002382.SZ
2019-07-1713.5513.5913.3313.35-1.40%-0.50%-4.40%1,972,90026,471,00075%13.42-1.19%13.53-1.05%13.84-0.63%13.96-0.44%-0.13%
双象股份/002395.SZ
2019-07-1726.1026.3425.6525.73-1.61%-0.43%5.33%1,942,70050,200,000107%25.840.37%25.621.74%24.931.46%24.430.65%0.15%
*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
2019-07-177.187.237.077.09-0.28%-0.87%-2.88%7,595,50054,324,00059%7.150.10%7.16-0.29%7.12-0.49%7.30-1.16%-1.76%
王子新材/002735.SZ
2019-07-1716.0016.1715.9615.990.00%-0.19%-3.97%632,60010,135,00029%16.02-1.22%16.14-0.51%16.17-0.04%16.650.14%0.35%
华峰超纤/300180.SZ
2019-07-179.309.469.269.340.11%-0.05%-0.37%11,076,100103,508,000135%9.350.29%9.32-0.08%9.34-0.48%9.380.14%0.31%
安利股份/300218.SZ
2019-07-177.337.437.267.34-0.41%0.20%1.55%1,263,5009,255,000101%7.33-0.22%7.340.58%7.280.59%7.230.08%-0.68%
银禧科技/300221.SZ
2019-07-176.226.386.166.311.45%0.32%-2.00%9,872,00062,098,00089%6.291.47%6.220.32%6.250.27%6.44-0.60%-0.48%
永利股份/300230.SZ
2019-07-174.114.184.094.150.73%-0.02%-1.07%7,895,80032,778,000158%4.150.63%4.130.32%4.14-0.10%4.20-0.73%-0.58%
裕兴股份/300305.SZ
2019-07-179.159.159.019.120.11%0.48%-2.47%456,5004,143,00059%9.080.19%9.06-0.42%9.12-0.38%9.35-0.96%-0.07%
同大股份/300321.SZ
2019-07-1715.3315.4715.3015.470.59%0.43%1.70%619,5009,543,00092%15.400.35%15.35-0.11%15.330.39%15.210.07%-0.47%
德威新材/300325.SZ
2019-07-174.684.684.544.671.08%1.30%-2.87%35,499,900163,651,000115%4.61-0.97%4.62-0.71%4.66-0.79%4.81-1.88%-1.52%
*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
2019-07-175.115.125.035.06-0.59%-0.32%2.16%13,210,30067,049,000114%5.08-0.43%5.070.76%5.010.82%4.950.02%-0.16%
华创阳安/600155.SH
2019-07-1712.6212.7012.5212.60-0.16%-0.04%-1.83%10,949,000138,013,00060%12.61-0.34%12.660.23%12.62-0.21%12.84-0.61%-1.35%
凯乐科技/600260.SH
2019-07-1718.8819.1118.7319.001.06%0.22%-1.15%9,862,400186,975,00079%18.960.81%18.700.47%18.75-0.29%19.22-0.80%-0.33%
*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
2019-07-1711.9612.0811.8112.020.50%0.16%3.21%1,144,50013,735,000109%12.001.03%11.890.98%11.781.24%11.650.16%-0.25%
时代新材/600458.SH
2019-07-1710.3910.479.959.97-4.50%-2.17%-3.02%18,890,800192,517,000114%10.19-2.09%10.35-0.17%10.300.09%10.28-0.66%-0.04%
凌云股份/600480.SH
2019-07-178.708.788.668.720.11%-0.06%-1.74%4,108,20035,842,00077%8.730.39%8.690.25%8.69-0.22%8.87-0.35%0.18%
东材科技/601208.SH
2019-07-174.594.884.584.671.30%-0.95%1.65%10,047,50047,375,000285%4.722.50%4.662.39%4.632.05%4.590.64%-0.14%