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
2020-01-233.593.593.443.46-3.62%-1.09%-4.71%9,963,00034,852,000136%3.50-1.58%3.54-1.28%3.56-1.06%3.63-1.01%-0.32%
海螺型材/000619.SZ
2020-01-235.675.675.375.44-4.56%-1.43%-5.23%4,930,70027,213,000175%5.52-3.07%5.61-2.09%5.66-1.46%5.74-0.81%-0.03%
珠海中富/000659.SZ
2020-01-232.652.652.522.53-3.80%-1.79%-6.02%8,066,60020,781,000138%2.58-1.72%2.61-1.32%2.63-1.35%2.69-1.32%-0.31%
湖北广电/000665.SZ
2020-01-235.265.295.015.05-4.36%-2.00%-7.70%8,474,30043,666,00069%5.15-2.16%5.27-2.05%5.36-1.62%5.47-0.55%-0.06%
国风塑业/000859.SZ
2020-01-235.405.575.125.19-4.60%-2.30%-8.79%28,546,900151,643,00089%5.31-1.30%5.44-2.79%5.54-1.35%5.69-1.76%-0.55%
佛塑科技/000973.SZ
2020-01-234.494.574.254.35-4.61%-1.23%-11.53%29,301,600129,048,00063%4.40-2.72%4.48-1.56%4.55-2.90%4.92-1.44%-0.10%
鸿达兴业/002002.SZ
2020-01-234.144.153.974.03-2.42%-0.62%-4.43%30,967,100125,574,00079%4.06-1.10%4.09-1.35%4.16-1.45%4.22-0.26%0.03%
永新股份/002014.SZ
2020-01-239.299.298.839.10-1.73%0.46%-4.39%2,692,60024,390,000103%9.06-1.49%9.17-1.17%9.27-1.44%9.52-0.77%-0.14%
沧州明珠/002108.SZ
2020-01-233.923.923.633.73-6.05%-1.09%-9.18%34,306,000129,356,000105%3.77-4.56%3.89-2.92%3.95-2.30%4.11-1.89%0.02%
红 宝 丽/002165.SZ
2020-01-234.554.614.404.40-4.76%-2.00%-6.64%6,727,30030,206,00059%4.49-2.54%4.61-2.46%4.74-0.71%4.71-0.11%0.78%
普利特/002324.SZ
2020-01-2315.6215.8514.6514.74-5.33%-2.35%-2.16%17,521,800264,481,000127%15.09-3.45%15.52-0.50%15.400.28%15.070.31%0.69%
慈文传媒/002343.SZ
2020-01-2311.7211.8310.8010.94-7.52%-2.37%-14.34%20,937,500234,611,00090%11.21-4.55%11.72-2.94%11.97-2.72%12.77-2.65%-0.02%
蓝帆医疗/002382.SZ
2020-01-2313.2714.3313.1314.107.39%3.51%7.31%39,441,300537,268,000270%13.622.90%13.471.87%13.311.46%13.141.59%0.71%
双象股份/002395.SZ
2020-01-2327.8428.2525.8726.79-3.63%-0.01%-4.49%1,835,30049,173,000147%26.79-3.32%27.27-1.72%27.51-1.45%28.05-0.72%0.38%
*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
2020-01-236.316.466.156.18-5.07%-1.65%-10.29%18,377,600115,488,00088%6.28-3.65%6.45-2.23%6.58-2.78%6.89-1.32%0.09%
王子新材/002735.SZ
2020-01-2318.7018.7017.9118.15-2.42%-0.33%-3.50%1,473,60026,836,00074%18.21-2.50%18.67-1.50%18.76-0.35%18.81-0.14%0.24%
华峰超纤/300180.SZ
2020-01-239.109.198.909.02-1.42%-0.04%2.15%11,631,400104,961,000161%9.020.84%8.910.78%8.880.77%8.830.42%0.03%
安利股份/300218.SZ
2020-01-237.958.037.637.69-4.00%-1.55%-4.42%3,551,60027,741,000102%7.81-1.08%7.90-0.80%7.96-0.95%8.05-0.29%0.15%
银禧科技/300221.SZ
2020-01-235.825.975.475.55-4.48%-2.92%-11.76%16,313,70093,270,00056%5.72-0.73%5.96-5.57%6.25-1.08%6.29-0.40%0.56%
永利股份/300230.SZ
2020-01-235.195.565.105.300.00%-0.90%0.93%69,688,900372,696,000158%5.354.37%5.204.06%5.122.48%5.25-1.28%0.38%
裕兴股份/300305.SZ
2020-01-238.258.257.697.86-3.32%-1.00%-4.61%1,314,20010,434,000106%7.94-1.67%8.03-1.00%8.09-0.94%8.24-1.07%-0.19%
同大股份/300321.SZ
2020-01-2318.2918.8017.5018.01-1.53%-0.82%3.60%3,116,80056,596,000175%18.160.50%17.811.19%17.661.34%17.381.21%0.68%
德威新材/300325.SZ
2020-01-233.083.122.942.99-3.55%-1.16%-9.61%28,232,80085,415,00069%3.03-1.98%3.09-2.21%3.16-1.87%3.31-1.14%-0.12%
*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
2020-01-239.089.699.049.19-0.97%-1.66%2.87%116,164,1001,085,556,000130%9.352.54%9.151.23%9.100.59%8.931.40%1.62%
华创阳安/600155.SH
2020-01-2313.3513.5312.4112.72-5.92%-2.23%-6.98%21,999,800286,211,000100%13.01-2.72%13.31-1.51%13.40-1.03%13.67-0.49%-0.02%
凯乐科技/600260.SH
2020-01-2313.5813.5812.6312.80-8.77%-1.89%-8.62%62,117,500810,450,000180%13.05-5.29%13.44-3.90%13.64-3.14%14.01-1.88%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
2020-01-2310.4410.449.9110.03-3.93%-0.84%-4.67%782,8007,918,000106%10.12-2.50%10.30-0.99%10.36-0.91%10.52-0.70%-0.14%
时代新材/600458.SH
2020-01-236.886.976.666.76-3.70%-0.76%-6.23%8,152,70055,538,000102%6.81-1.70%6.92-1.42%7.01-1.34%7.21-1.38%-0.10%
凌云股份/600480.SH
2020-01-237.998.317.757.91-1.37%-1.38%-6.94%12,222,70098,034,00078%8.020.83%8.01-0.81%8.09-1.20%8.50-1.32%-0.14%
东材科技/601208.SH
2020-01-235.445.635.355.500.18%0.02%0.68%11,477,00063,115,000108%5.501.20%5.440.83%5.430.41%5.46-2.27%-0.03%