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:家电_h
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
深康佳A/000016.SZ
2018-08-164.284.364.194.27-1.39%-0.14%-2.87%6,109,30026,126,00076%4.28-2.31%4.38-0.75%4.39-0.50%4.40-0.77%-0.94%
深华发A/000020.SZ
2018-08-1612.5712.6512.2512.30-3.07%-0.95%-2.30%1,231,80015,297,00082%12.42-2.99%12.74-0.02%12.700.23%12.59-0.44%-0.76%
TCL 集团/000100.SZ
2018-08-162.782.852.752.80-0.71%-0.43%-0.71%51,582,600145,049,00078%2.81-1.06%2.840.18%2.83-0.25%2.82-0.04%-0.55%
美的集团/000333.SZ
2018-08-1641.1742.9041.0742.320.71%0.68%37.85%32,217,2001,354,275,000109%42.04-0.88%42.72-1.44%43.40-1.52%30.7051.08%0.51%
小天鹅A/000418.SZ
2018-08-1647.0048.0246.4146.68-1.56%-1.25%-4.48%2,602,100123,008,00081%47.27-1.50%47.87-1.39%48.61-1.10%48.87-0.67%-1.32%
长虹美菱/000521.SZ
2018-08-163.503.543.453.48-1.69%-0.37%-3.65%4,435,60015,492,00088%3.49-2.18%3.57-1.03%3.61-0.72%3.61-0.28%-0.62%
万 家 乐/000533.SZ
2018-08-163.383.423.353.36-1.47%-0.74%-1.93%5,233,30017,713,00079%3.39-1.57%3.43-0.38%3.44-0.20%3.43-0.26%-0.87%
佛山照明/000541.SZ
2018-08-165.885.945.815.83-1.35%-0.32%-2.31%2,329,80013,628,00088%5.85-1.80%5.93-0.92%5.96-0.82%5.970.27%-0.07%
烽火电子/000561.SZ
2018-08-165.845.925.765.870.17%0.36%-0.98%1,601,4009,366,00093%5.85-1.40%5.93-0.72%5.96-0.42%5.930.05%-0.46%
格力电器/000651.SZ
2018-08-1638.4039.4237.8038.69-0.64%-0.11%101.13%34,871,4001,350,630,000144%38.73-1.12%39.23-1.15%39.73136.01%19.2474.38%-1.56%
四川九洲/000801.SZ
2018-08-164.494.644.434.53-0.44%-0.31%0.15%6,695,90030,423,00087%4.54-2.01%4.630.15%4.590.18%4.520.00%-0.69%
海信科龙/000921.SZ
2018-08-167.607.787.557.700.13%0.13%-2.21%2,902,20022,319,00065%7.69-1.22%7.80-1.08%7.87-0.66%7.87-1.11%-1.29%
德豪润达/002005.SZ
2018-08-163.053.113.023.110.65%1.30%-1.18%8,282,60025,427,00094%3.07-1.35%3.11-0.99%3.14-0.70%3.15-0.25%-0.64%
苏 泊 尔/002032.SZ
2018-08-1649.6350.0048.8549.04-2.12%-0.45%-2.42%861,60042,443,00065%49.26-1.03%49.74-0.91%50.20-0.08%50.26-0.41%-0.47%
华帝股份/002035.SZ
2018-08-1612.0512.2011.3211.76-2.97%-1.14%-1.96%9,184,400109,259,00077%11.90-2.89%12.19-1.90%12.40-0.83%12.000.81%-0.93%
雪 莱 特/002076.SZ
2018-08-164.094.144.024.06-1.22%-0.59%-1.86%4,119,10016,822,00071%4.08-1.69%4.16-0.50%4.18-0.24%4.140.00%-1.07%
九阳股份/002242.SZ
2018-08-1616.3216.5516.1816.30-0.91%-0.34%-1.09%1,506,80024,645,00053%16.36-0.68%16.50-0.56%16.500.09%16.48-0.38%-0.69%
*ST德奥/002260.SZ
2018-08-162.993.012.902.92-4.26%-0.88%1.49%9,577,40028,215,00090%2.95-3.06%3.040.53%2.980.85%2.880.28%-0.68%
中科新材/002290.SZ
2018-08-169.9510.069.9010.00-0.20%0.20%-1.05%1,018,00010,160,00082%9.98-2.20%10.13-0.32%10.13-0.21%10.11-0.23%-0.77%
台海核电/002366.SZ
2018-08-1612.6012.7612.3612.56-1.26%-0.32%-1.18%5,687,60071,663,00054%12.60-1.81%12.920.02%12.870.05%12.71-0.32%-1.18%
爱仕达/002403.SZ
2018-08-168.528.578.478.53-0.35%0.11%-0.99%730,7006,226,000119%8.52-0.93%8.60-0.52%8.62-0.34%8.62-0.37%-0.44%
雷科防务/002413.SZ
2018-08-165.946.095.725.75-5.58%-2.29%-8.18%15,656,70092,134,00085%5.89-4.70%6.04-1.21%6.10-1.83%6.26-1.40%-0.45%
毅昌股份/002420.SZ
2018-08-164.014.043.954.00-0.99%-0.05%-3.24%1,489,4005,961,00060%4.00-1.77%4.10-1.16%4.18-0.29%4.130.05%-0.05%
兆驰股份/002429.SZ
2018-08-162.372.412.342.37-0.84%-0.42%-1.94%9,386,00022,340,00069%2.38-0.67%2.41-0.78%2.43-0.41%2.420.04%-0.37%
*ST圣莱/002473.SZ
2018-08-165.765.845.745.77-0.86%-0.22%0.12%288,8001,670,00068%5.78-1.53%5.870.17%5.840.19%5.760.09%-0.54%
老板电器/002508.SZ
2018-08-1625.4426.1225.2725.50-1.81%-0.92%0.05%4,816,200123,950,00058%25.74-1.34%26.08-0.15%26.040.67%25.49-0.37%-1.05%
银河电子/002519.SZ
2018-08-163.933.963.843.93-1.50%0.28%-2.31%4,720,10018,496,00085%3.92-1.66%3.96-0.63%3.970.15%4.02-0.91%-1.32%
万和电气/002543.SZ
2018-08-1611.6511.8411.4011.640.00%-0.01%-5.63%1,131,90013,176,00032%11.64-1.36%11.860.41%11.81-0.44%12.34-1.81%-1.92%
奥佳华/002614.SZ
2018-08-1616.7117.4916.5017.241.53%0.26%-0.69%2,308,80039,702,00073%17.200.70%17.21-1.17%17.39-0.10%17.36-1.17%-1.84%
长青集团/002616.SZ
2018-08-165.175.215.085.09-2.30%-0.88%-4.38%1,412,0007,251,00090%5.14-2.12%5.21-1.14%5.26-1.24%5.32-0.13%-0.56%
奥马电器/002668.SZ
2018-06-1421.2021.2520.1020.10-5.55%-2.46%-8.14%3,944,40081,282,000130%20.61-2.56%21.06-2.07%21.36-1.77%21.88-0.74%0.14%
国盛金控/002670.SZ
2018-08-1610.2810.5710.2210.470.67%0.19%-0.13%1,204,20012,584,000110%10.450.71%10.43-0.19%10.46-0.33%10.480.15%-0.37%
顺威股份/002676.SZ
2018-08-163.283.333.143.17-3.94%-1.49%-4.98%10,870,30034,986,00067%3.22-2.87%3.270.15%3.26-0.40%3.34-0.86%-0.66%
浙江美大/002677.SZ
2018-08-1614.6015.2014.6014.92-0.20%-0.15%-0.65%1,744,20026,064,00041%14.94-1.29%15.16-0.68%15.25-0.36%15.02-0.60%-1.46%
奋达科技/002681.SZ
2018-08-164.854.854.654.77-2.45%-0.21%-2.17%6,533,30031,228,00085%4.78-3.10%4.88-1.59%4.92-1.13%4.88-0.57%-1.13%
新宝股份/002705.SZ
2018-08-168.348.708.348.44-1.40%-0.40%-1.23%1,756,40014,884,000115%8.47-0.33%8.450.69%8.43-0.46%8.55-0.84%-1.12%
金莱特/002723.SZ
2018-06-1416.3516.3515.7016.20-1.16%1.29%-3.01%2,081,00033,282,000323%15.99-0.95%16.12-1.78%16.21-2.63%16.70-2.70%-0.58%
乐金健康/300247.SZ
2018-08-164.554.664.504.57-0.65%-0.35%-0.33%4,278,00019,620,000115%4.59-0.74%4.600.00%4.60-0.07%4.59-0.22%-0.64%
天银机电/300342.SZ
2018-08-1611.9111.9311.8511.90-0.08%0.09%-0.31%1,233,90014,670,00043%11.89-0.16%11.93-0.08%11.93-0.03%11.94-0.02%-0.18%
地尔汉宇/300403.SZ
2018-08-165.735.765.665.67-1.73%-0.61%-1.61%957,0005,460,00054%5.71-2.16%5.79-0.99%5.810.09%5.76-0.12%-0.86%
厦门象屿/600057.SH
2018-08-165.005.064.934.98-0.60%-0.28%-2.43%4,380,00021,875,00077%4.99-1.19%5.05-0.81%5.10-0.51%5.10-0.45%-0.24%
海信电器/600060.SH
2018-08-1610.4710.5810.3510.47-0.76%-0.12%-1.38%4,082,60042,799,00062%10.48-1.34%10.63-0.56%10.67-0.28%10.62-0.15%-0.59%
博信股份/600083.SH
2018-08-1617.9917.9917.6117.86-0.39%0.35%-1.66%239,3004,259,00081%17.80-0.70%17.91-0.47%18.02-0.50%18.16-0.15%-0.24%
福日电子/600203.SH
2018-08-165.105.415.035.302.91%0.91%0.11%13,309,30069,902,000104%5.250.52%5.26-0.06%5.370.11%5.29-0.23%-1.12%
阳光照明/600261.SH
2018-08-163.783.793.713.73-1.32%-0.48%-1.92%3,206,40012,017,00055%3.75-1.86%3.80-0.42%3.81-0.63%3.800.34%0.11%
澳柯玛/600336.SH
2018-08-163.803.863.733.80-0.78%-0.03%-2.44%2,425,3009,218,00066%3.80-1.73%3.86-0.62%3.88-0.69%3.90-0.49%-0.52%
东方明珠/600637.SH
2018-08-1610.0410.189.9910.03-0.69%-0.47%-2.72%5,267,10053,074,00077%10.08-1.53%10.22-0.95%10.34-0.78%10.31-0.31%-0.51%
青岛海尔/600690.SH
2018-08-1615.2415.5314.9615.16-1.04%-0.71%-4.47%30,316,500462,868,00080%15.27-1.62%15.61-1.75%15.85-1.17%15.87-0.57%-1.02%
宁波富达/600724.SH
2018-05-023.183.313.183.293.46%0.73%2.62%3,376,60011,028,000235%3.273.19%3.231.57%3.221.39%3.210.28%-0.42%
ST大控/600747.SH
2018-08-161.501.511.461.49-1.32%-0.13%-0.80%5,951,6008,880,00097%1.49-2.61%1.53-0.26%1.52-0.20%1.500.13%-0.38%
四川长虹/600839.SH
2018-08-162.752.792.742.77-0.36%0.07%-0.75%12,706,60035,178,00065%2.77-0.75%2.79-0.14%2.80-0.39%2.79-0.18%-0.39%
春兰股份/600854.SH
2018-08-164.104.134.044.08-1.69%-0.15%-0.68%1,852,8007,570,00083%4.09-1.61%4.14-0.55%4.15-0.15%4.11-0.15%-0.28%
*ST厦华/600870.SH
2018-08-162.352.392.332.36-0.84%0.60%-1.54%1,251,3002,936,00050%2.35-2.13%2.40-0.29%2.40-0.29%2.40-0.79%-1.69%
惠而浦/600983.SH
2018-08-165.725.765.625.67-1.56%-0.39%-1.61%1,856,90010,570,00073%5.69-1.13%5.730.25%5.73-0.17%5.76-1.15%-1.41%
日出东方/603366.SH
2018-08-164.194.244.134.17-1.18%-0.45%-3.25%1,807,6007,572,00091%4.19-1.60%4.25-0.84%4.28-0.99%4.31-0.53%-0.73%