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
2020-01-174.714.734.554.58-2.35%-1.10%0.53%28,145,400130,341,00074%4.63-1.32%4.690.88%4.620.33%4.560.26%0.23%
深华发A/000020.SZ
2020-01-1710.5610.6710.4710.580.19%0.06%-2.95%1,013,10010,713,00075%10.57-0.82%10.69-1.15%10.80-0.70%10.90-0.42%0.11%
TCL 集团/000100.SZ
2020-01-174.924.974.794.86-1.02%-0.57%1.89%235,244,7001,149,846,00065%4.89-0.65%4.87-0.08%4.840.88%4.770.38%0.55%
美的集团/000333.SZ
2020-01-1759.9961.0059.4960.311.09%-0.19%1.94%21,713,3001,312,055,00091%60.431.26%59.780.26%59.900.14%59.160.26%0.19%
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
2020-01-173.503.513.463.470.00%-0.34%-1.53%4,984,40017,355,00064%3.48-0.20%3.49-0.85%3.53-0.14%3.520.00%0.34%
顺钠股份/000533.SZ
2020-01-172.782.802.762.76-0.72%-0.58%-3.80%8,583,50023,827,00058%2.78-0.47%2.79-1.27%2.83-1.26%2.870.00%0.32%
佛山照明/000541.SZ
2020-01-174.925.284.915.093.46%-0.27%1.41%15,303,00078,113,000253%5.103.34%5.061.73%5.051.31%5.020.64%0.26%
烽火电子/000561.SZ
2020-01-177.217.237.007.00-2.78%-1.23%-4.68%5,666,90040,161,00055%7.09-1.80%7.21-1.42%7.30-0.44%7.34-0.08%0.05%
格力电器/000651.SZ
2020-01-1767.9968.5667.4567.910.88%0.04%-0.50%30,055,4002,040,299,00086%67.890.65%67.97-0.64%68.52-0.48%68.250.04%0.38%
四川九洲/000801.SZ
2020-01-175.485.515.405.40-1.28%-0.61%-2.61%4,390,80023,854,00064%5.43-1.00%5.49-0.60%5.50-0.33%5.55-0.02%0.20%
海信家电/000921.SZ
2020-01-1712.8312.9912.5012.60-0.87%-0.97%-2.53%6,961,60088,578,00085%12.72-0.30%12.71-0.35%12.77-0.38%12.930.03%0.78%
*ST德豪/002005.SZ
2020-01-171.931.971.841.961.03%2.14%-0.36%19,943,40038,266,000101%1.92-1.59%1.94-0.62%1.94-0.97%1.97-0.36%0.02%
苏 泊 尔/002032.SZ
2020-01-1774.0374.4973.7174.20-0.17%0.21%-0.21%1,287,30095,315,00093%74.04-0.14%74.12-0.23%74.370.00%74.36-0.34%-0.17%
华帝股份/002035.SZ
2020-01-1712.8913.1412.8512.981.41%0.04%-1.41%14,560,400188,918,00098%12.981.14%12.93-1.03%13.13-0.27%13.17-0.39%0.07%
雪 莱 特/002076.SZ
2020-01-172.362.382.322.33-2.51%-1.06%-7.69%15,279,20035,977,00053%2.36-2.28%2.41-1.96%2.45-2.32%2.52-0.20%0.06%
九阳股份/002242.SZ
2020-01-1725.2426.8125.2426.063.49%-0.54%3.01%10,068,900263,812,000146%26.203.95%25.761.46%25.691.26%25.300.66%0.50%
*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
2020-01-174.994.994.934.960.20%-0.10%-1.84%317,8001,578,00052%4.970.16%4.95-0.22%4.97-0.40%5.05-0.24%-0.40%
台海核电/002366.SZ
2020-01-177.237.317.057.11-1.66%-0.74%-4.49%12,179,90087,243,00063%7.16-2.04%7.28-1.58%7.39-1.03%7.440.04%0.59%
爱仕达/002403.SZ
2020-01-179.029.038.898.970.11%0.02%-0.22%1,063,3009,536,00040%8.97-0.43%8.98-0.44%9.02-0.78%8.990.27%0.45%
雷科防务/002413.SZ
2020-01-175.685.745.675.700.00%-0.09%-2.73%10,104,10057,647,00039%5.71-0.30%5.70-0.35%5.73-0.40%5.860.22%0.65%
*ST毅昌/002420.SZ
2020-01-173.923.993.903.930.51%-0.20%-0.20%2,617,00010,305,00086%3.940.20%3.95-0.35%3.960.18%3.940.03%-0.23%
兆驰股份/002429.SZ
2020-01-173.844.043.823.911.03%-0.69%4.57%132,182,200520,359,000185%3.943.77%3.832.52%3.792.24%3.741.33%0.62%
圣莱达/002473.SZ
2020-01-178.989.328.518.51-10.04%-1.99%-5.59%10,500,50091,176,000211%8.68-9.75%9.20-1.19%9.07-1.34%9.01-0.96%0.14%
老板电器/002508.SZ
2020-01-1734.8535.9034.6035.833.70%1.31%5.63%7,593,700268,566,000108%35.372.41%34.830.74%34.671.18%33.920.36%0.18%
银河电子/002519.SZ
2020-01-174.204.334.194.241.19%-0.31%0.24%16,438,00069,904,00082%4.250.64%4.300.02%4.270.21%4.230.33%0.77%
万和电气/002543.SZ
2020-01-179.519.629.439.480.00%-0.42%-2.05%1,720,20016,376,00070%9.52-0.41%9.56-0.80%9.63-0.46%9.68-0.19%0.15%
奥佳华/002614.SZ
2020-01-1711.5111.5711.2811.38-1.04%-0.39%-1.79%5,252,00060,006,00057%11.43-1.30%11.52-0.86%11.61-0.58%11.590.32%0.64%
长青集团/002616.SZ
2020-01-178.949.038.868.92-0.11%0.06%0.19%2,820,90025,148,00057%8.92-1.18%9.060.07%8.990.47%8.900.50%0.90%
奥马电器/002668.SZ
2020-01-176.276.346.086.12-2.55%-1.07%-1.26%63,889,700395,211,00066%6.19-2.26%6.340.32%6.29-0.18%6.200.36%0.41%
国盛金控/002670.SZ
2020-01-1712.0912.2612.0412.070.17%-0.54%-2.28%16,361,200198,560,00063%12.140.37%12.13-0.44%12.16-0.38%12.35-1.11%-0.04%
顺威股份/002676.SZ
2020-01-173.243.273.193.19-1.24%-0.96%-3.65%6,137,30019,770,00058%3.22-1.26%3.26-1.03%3.28-0.55%3.310.06%0.38%
浙江美大/002677.SZ
2020-01-1713.6013.7413.5113.700.88%0.23%0.26%3,702,40050,608,00066%13.670.32%13.64-0.08%13.69-0.16%13.660.13%0.27%
奋达科技/002681.SZ
2020-01-175.825.825.585.60-3.95%-1.34%-5.04%45,160,700256,315,00069%5.68-1.12%5.77-2.14%5.91-1.44%5.90-0.17%-0.11%
新宝股份/002705.SZ
2020-01-1719.5620.4419.1319.50-1.61%-0.38%0.56%4,979,40097,470,00092%19.58-0.39%19.73-0.11%19.660.22%19.390.88%1.59%
金莱特/002723.SZ
2020-01-179.8810.109.8810.041.62%0.65%-2.25%1,729,30017,250,00037%9.980.30%9.99-0.42%10.00-0.10%10.270.22%0.80%
融捷健康/300247.SZ
2020-01-172.902.912.852.87-0.35%-0.14%-1.75%6,661,80019,145,00066%2.87-0.31%2.90-0.86%2.91-0.75%2.920.00%0.35%
天银机电/300342.SZ
2020-01-179.7710.159.759.951.74%-0.36%-1.55%13,893,200138,735,000117%9.990.41%9.98-0.09%10.00-0.53%10.11-0.09%0.39%
汉宇集团/300403.SZ
2020-01-175.355.395.275.29-0.75%-0.64%-4.36%4,161,00022,155,00042%5.32-0.39%5.36-0.98%5.42-2.77%5.530.18%0.71%
厦门象屿/600057.SH
2020-01-174.194.224.184.190.00%-0.29%-1.92%3,248,30013,649,00024%4.20-0.02%4.21-0.54%4.24-0.98%4.270.05%0.35%
海信视像/600060.SH
2020-01-1711.6112.2611.5712.124.39%1.21%6.89%32,210,900385,722,000205%11.984.10%11.632.60%11.512.30%11.341.30%0.56%
博信股份/600083.SH
2020-01-1723.1523.3922.7623.06-0.26%-0.22%6.40%4,326,50099,990,000114%23.110.58%22.761.61%22.161.79%21.670.94%0.27%
福日电子/600203.SH
2020-01-176.606.736.546.711.98%0.93%3.20%11,634,80077,346,000160%6.651.64%6.570.92%6.540.76%6.500.43%0.25%
阳光照明/600261.SH
2020-01-174.744.804.724.73-0.42%-0.48%-1.52%9,190,50043,684,00045%4.75-0.23%4.74-0.36%4.76-0.08%4.800.04%0.09%
澳柯玛/600336.SH
2020-01-174.514.514.434.43-0.89%-0.69%-2.14%2,547,80011,365,00052%4.46-0.58%4.50-0.75%4.52-0.33%4.53-0.02%0.31%
东方明珠/600637.SH
2020-01-1710.5011.4010.4811.358.61%2.73%8.11%56,326,300622,282,000221%11.055.85%10.843.00%10.712.61%10.501.76%0.94%
海尔智家/600690.SH
2020-01-1719.5919.7419.2619.45-0.46%-0.07%-0.19%24,421,700475,331,00068%19.46-0.58%19.59-1.14%19.76-0.25%19.490.16%0.06%
宁波富达/600724.SH
2020-01-173.603.683.603.610.56%-0.85%-2.72%2,107,6007,673,00067%3.640.69%3.65-0.90%3.68-0.35%3.71-0.24%0.01%
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
2020-01-172.872.892.822.83-1.74%-0.60%-2.95%40,515,100115,358,00083%2.85-1.42%2.88-0.69%2.88-0.48%2.92-0.24%0.13%
春兰股份/600854.SH
2020-01-173.803.813.753.760.00%-0.66%-2.79%2,705,60010,242,00080%3.79-0.55%3.81-1.01%3.84-0.47%3.87-0.21%0.14%
ST厦华/600870.SH
2020-01-173.223.233.153.17-0.63%-0.69%0.51%962,9003,074,00042%3.190.41%3.19-0.84%3.220.12%3.150.80%0.46%
惠而浦/600983.SH
2020-01-174.975.014.934.94-0.80%-0.26%-1.71%1,432,6007,096,00094%4.95-0.90%4.98-0.74%5.01-0.42%5.03-0.10%0.17%
日出东方/603366.SH
2020-01-177.597.707.067.11-6.08%-3.94%-10.81%57,349,200424,517,00060%7.40-0.60%7.44-3.05%7.68-2.33%7.97-0.20%4.24%