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
2019-12-124.134.194.124.180.97%0.31%1.09%16,535,50068,905,000104%4.17-0.38%4.180.22%4.170.22%4.140.19%0.24%
深华发A/000020.SZ
2019-12-1210.4010.4710.2610.28-1.81%-0.52%-0.42%1,203,20012,434,000132%10.33-0.84%10.37-0.13%10.36-0.04%10.320.11%-0.18%
TCL 集团/000100.SZ
2019-12-123.943.993.893.910.26%-0.69%-0.61%249,101,000980,811,00089%3.94-0.93%3.99-0.92%4.00-0.05%3.930.28%0.91%
美的集团/000333.SZ
2019-12-1257.5357.6756.8056.92-0.25%-0.34%2.14%12,708,500725,815,00063%57.11-0.07%57.310.23%56.900.58%55.730.25%-0.10%
小天鹅A/000418.SZ
2019-05-0754.3457.3954.3057.397.33%2.59%-0.14%7,578,500423,939,000191%55.942.14%55.88-0.19%55.91-0.16%57.47-1.71%-0.94%
长虹美菱/000521.SZ
2019-12-123.303.313.273.27-0.91%-0.46%-0.91%3,699,30012,152,000108%3.29-0.52%3.30-0.42%3.31-0.24%3.300.12%0.12%
顺钠股份/000533.SZ
2019-12-122.722.792.682.740.74%0.40%0.44%15,110,90041,234,000162%2.730.48%2.720.07%2.72-0.07%2.730.18%-0.06%
佛山照明/000541.SZ
2019-12-124.824.854.764.76-1.45%-0.71%-1.82%6,825,70032,721,000201%4.79-0.91%4.82-0.66%4.83-0.45%4.85-0.29%-0.03%
烽火电子/000561.SZ
2019-12-126.576.736.536.671.52%0.15%0.32%13,212,00087,990,000160%6.661.74%6.601.21%6.580.47%6.650.11%0.17%
格力电器/000651.SZ
2019-12-1261.8062.0061.1261.480.13%-0.17%0.67%20,259,4001,247,668,00049%61.59-0.02%61.78-0.40%62.03-0.22%61.070.53%0.48%
四川九洲/000801.SZ
2019-12-125.425.465.355.36-1.47%-0.78%-1.05%2,658,60014,362,00096%5.40-1.33%5.45-0.51%5.470.04%5.420.00%-0.10%
海信家电/000921.SZ
2019-12-1210.6210.6910.5910.63-0.75%-0.07%1.76%3,842,30040,872,00091%10.64-0.35%10.610.38%10.560.35%10.450.42%0.19%
*ST德豪/002005.SZ
2019-12-121.481.521.481.502.04%-0.07%-0.13%8,939,20013,415,00075%1.501.28%1.49-0.40%1.51-0.07%1.500.47%0.42%
苏 泊 尔/002032.SZ
2019-12-1274.4074.9874.2374.610.57%-0.03%1.95%541,60040,422,00048%74.630.51%74.89-1.01%75.240.69%73.180.31%-0.13%
华帝股份/002035.SZ
2019-12-1212.0012.0411.7811.85-1.25%-0.18%0.80%8,212,70097,494,00069%11.87-1.31%12.05-0.82%12.020.50%11.760.23%-0.14%
雪 莱 特/002076.SZ
2019-12-122.332.352.302.30-2.54%-0.78%-2.91%11,056,30025,632,000101%2.32-2.40%2.39-0.50%2.39-0.33%2.37-0.17%0.03%
九阳股份/002242.SZ
2019-12-1223.9524.4023.9324.070.08%-0.48%2.57%2,927,40070,806,00060%24.190.67%24.080.25%23.890.52%23.470.57%0.20%
*ST德奥/002260.SZ
2019-04-263.123.273.103.15-3.37%0.03%-11.07%17,929,00056,451,000120%3.15-3.79%3.23-3.82%3.45-4.40%3.54-1.09%0.78%
*ST中科/002290.SZ
2019-12-125.105.125.055.05-0.98%-0.71%2.06%378,5001,925,00069%5.090.61%5.040.34%5.030.36%4.950.45%0.66%
台海核电/002366.SZ
2019-12-127.237.377.207.270.28%-0.32%-0.16%9,607,90070,074,000104%7.290.94%7.250.26%7.260.10%7.280.33%0.49%
爱仕达/002403.SZ
2019-12-128.468.518.388.38-1.41%-0.82%-0.50%644,0005,441,00087%8.45-0.41%8.480.07%8.460.08%8.42-0.04%-0.19%
雷科防务/002413.SZ
2019-12-125.255.375.245.321.33%0.06%1.10%9,420,10050,088,000144%5.320.91%5.30-0.08%5.300.15%5.260.36%0.07%
*ST毅昌/002420.SZ
2019-12-123.753.823.743.75-0.53%-0.45%-0.74%2,099,0007,907,00092%3.77-0.79%3.81-0.63%3.81-0.03%3.780.24%0.52%
兆驰股份/002429.SZ
2019-12-123.103.343.083.265.16%1.24%5.60%95,604,100307,807,000291%3.222.16%3.162.07%3.142.15%3.092.02%0.79%
圣莱达/002473.SZ
2019-12-127.868.277.817.890.38%-0.73%-1.35%830,4006,600,00099%7.950.74%7.92-1.99%8.05-0.05%8.000.05%0.21%
老板电器/002508.SZ
2019-12-1231.4031.5730.8930.95-1.78%-0.38%1.00%4,805,300149,285,00082%31.07-1.52%31.34-0.12%31.190.51%30.640.35%-0.10%
银河电子/002519.SZ
2019-12-123.723.803.703.751.08%-0.03%2.29%8,179,10030,678,000133%3.750.97%3.730.43%3.720.65%3.670.52%0.22%
万和电气/002543.SZ
2019-12-129.219.219.049.06-1.31%-0.46%-1.06%1,970,70017,937,000173%9.10-1.13%9.17-0.72%9.19-0.53%9.160.00%-0.08%
奥佳华/002614.SZ
2019-12-1210.4910.5410.3310.33-1.24%-0.66%0.35%7,400,40076,958,00074%10.40-1.73%10.530.37%10.420.36%10.290.25%0.26%
长青集团/002616.SZ
2019-12-127.477.847.477.733.07%-0.01%3.84%6,552,80050,658,000326%7.733.25%7.592.53%7.522.27%7.441.92%0.15%
奥马电器/002668.SZ
2019-12-125.815.905.675.77-0.69%-0.03%2.87%52,596,900303,588,00090%5.77-2.02%5.810.17%5.751.00%5.610.95%0.16%
国盛金控/002670.SZ
2019-12-1211.0111.0310.9110.92-0.82%-0.25%-1.36%10,085,900110,410,00081%10.95-1.02%10.99-0.33%11.03-0.42%11.070.01%-0.47%
顺威股份/002676.SZ
2019-12-123.163.163.093.10-1.27%-0.39%-6.00%6,953,80021,640,00048%3.11-1.83%3.21-0.74%3.23-0.77%3.30-1.61%-0.19%
浙江美大/002677.SZ
2019-12-1213.1213.5213.0713.512.97%1.41%2.57%6,421,40085,544,000170%13.321.48%13.240.48%13.230.35%13.170.18%-0.51%
奋达科技/002681.SZ
2019-12-126.086.376.046.17-0.64%-0.40%7.59%123,991,800768,124,00095%6.20-2.21%6.290.66%6.122.58%5.741.63%1.89%
新宝股份/002705.SZ
2019-12-1215.8315.9715.3515.820.64%1.31%0.15%5,560,90086,838,000119%15.62-0.06%15.70-0.94%15.79-0.38%15.80-0.20%-0.36%
金莱特/002723.SZ
2019-12-129.099.168.999.100.44%0.17%-3.09%1,850,60016,813,00082%9.09-0.34%9.14-1.11%9.33-0.63%9.39-0.30%-0.30%
融捷健康/300247.SZ
2019-12-122.702.702.652.66-1.48%-0.45%-0.89%5,325,20014,228,000114%2.67-1.11%2.69-0.26%2.69-0.07%2.680.00%-0.28%
天银机电/300342.SZ
2019-12-128.839.108.779.022.27%0.48%3.05%5,188,00046,575,000188%8.981.71%8.891.00%8.850.90%8.750.63%-0.09%
汉宇集团/300403.SZ
2019-12-125.165.195.105.180.19%0.29%2.31%2,487,50012,848,000116%5.170.04%5.160.16%5.130.53%5.060.40%0.26%
厦门象屿/600057.SH
2019-12-124.024.064.014.050.25%0.20%1.58%5,520,60022,316,000101%4.040.52%4.030.35%4.010.40%3.990.23%0.01%
海信电器/600060.SH
2019-12-129.409.489.149.20-2.13%-0.66%-3.38%17,831,400165,139,000128%9.26-1.76%9.40-1.78%9.49-0.64%9.52-0.31%0.37%
博信股份/600083.SH
2019-12-1221.2021.4820.9221.300.85%0.05%0.07%7,038,100149,839,000182%21.29-0.22%21.41-1.09%21.56-0.19%21.29-0.08%0.04%
福日电子/600203.SH
2019-12-126.146.196.086.10-0.65%-0.67%1.51%5,835,10035,835,000107%6.140.25%6.120.31%6.100.46%6.010.49%0.43%
阳光照明/600261.SH
2019-12-124.214.244.194.20-0.24%-0.36%-0.43%6,424,60027,082,00064%4.22-0.40%4.22-0.19%4.230.07%4.22-0.02%-0.42%
澳柯玛/600336.SH
2019-12-124.234.244.194.19-0.48%-0.45%-1.18%2,650,20011,156,000114%4.21-0.50%4.23-0.49%4.24-0.21%4.240.00%-0.06%
东方明珠/600637.SH
2019-12-129.049.048.888.88-1.55%-0.54%-0.45%8,411,70075,099,000126%8.93-1.34%9.00-0.20%8.970.16%8.920.09%0.11%
海尔智家/600690.SH
2019-12-1217.3217.3517.1117.17-0.69%-0.15%0.98%33,198,800570,900,00087%17.20-0.09%17.080.42%17.040.25%17.00-0.05%-0.42%
宁波富达/600724.SH
2019-12-123.563.563.503.54-0.28%0.31%0.14%2,040,3007,200,000109%3.53-0.79%3.56-0.42%3.56-0.06%3.540.03%0.12%
退市大控/600747.SH
2019-12-060.250.260.240.260.00%1.56%-4.06%66,735,80017,090,000256%0.26-1.16%0.26-1.89%0.26-2.96%0.27-3.56%0.20%
四川长虹/600839.SH
2019-12-122.772.772.702.72-1.45%-0.44%-3.55%44,861,400122,569,00087%2.73-2.85%2.81-1.51%2.85-0.80%2.82-0.07%0.78%
春兰股份/600854.SH
2019-12-123.753.833.703.791.61%0.32%1.74%3,996,70015,098,000272%3.781.15%3.760.78%3.750.72%3.730.65%0.23%
ST厦华/600870.SH
2019-12-123.183.183.053.08-1.91%-0.48%-2.53%1,340,3004,148,000117%3.10-1.24%3.14-0.06%3.13-0.51%3.16-0.88%0.15%
惠而浦/600983.SH
2019-12-124.964.964.844.90-1.61%0.25%-0.12%1,629,1007,963,000144%4.89-3.36%4.98-0.08%4.950.04%4.910.08%0.21%
日出东方/603366.SH
2019-12-124.464.704.434.47-0.45%-2.12%2.85%20,036,20091,496,000179%4.574.06%4.452.16%4.421.78%4.351.38%0.16%