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
2021-04-226.116.286.116.262.62%0.74%1.97%21,483,800133,495,000187%6.211.57%6.180.31%6.180.50%6.140.15%-0.10%
深华发A/000020.SZ
2021-04-229.379.479.319.380.21%-0.19%1.27%960,1009,023,00095%9.400.01%9.39-0.02%9.360.40%9.26-0.05%0.05%
TCL科技/000100.SZ
2021-04-229.019.078.938.99-0.44%0.11%-1.12%234,309,1002,104,204,00058%8.98-0.75%9.00-0.27%9.02-0.13%9.09-0.66%-0.44%
美的集团/000333.SZ
2021-04-2279.6280.2979.0180.250.82%0.65%0.14%23,096,9001,841,508,00099%79.73-0.10%80.05-0.68%80.29-0.07%80.13-0.29%-0.36%
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
2021-04-223.823.883.783.80-1.55%-0.42%1.69%46,229,900176,405,000140%3.82-1.88%3.840.47%3.800.77%3.740.51%0.06%
顺钠股份/000533.SZ
2021-04-223.203.233.143.15-2.17%-0.91%-2.81%11,891,60037,803,00066%3.18-1.15%3.22-1.29%3.26-0.58%3.240.12%0.35%
佛山照明/000541.SZ
2021-04-226.086.086.036.040.00%-0.17%-0.48%2,069,10012,519,00076%6.050.05%6.08-0.28%6.080.18%6.07-0.18%-0.26%
烽火电子/000561.SZ
2021-04-226.726.846.696.750.45%0.00%1.29%3,050,90020,594,00082%6.750.25%6.760.21%6.730.48%6.660.15%0.11%
格力电器/000651.SZ
2021-04-2259.7159.9058.7659.11-0.86%0.12%-2.14%26,844,4001,584,855,00092%59.04-1.06%59.61-1.03%60.15-0.93%60.40-0.34%-0.27%
四川九洲/000801.SZ
2021-04-226.256.536.156.281.29%-0.96%2.83%22,972,900145,679,000265%6.340.84%6.281.26%6.222.04%6.111.56%0.66%
海信家电/000921.SZ
2021-04-2217.4517.4617.1017.11-1.38%-0.62%-1.37%3,664,20063,084,00060%17.22-0.60%17.32-0.95%17.430.60%17.35-0.40%0.13%
ST德豪/002005.SZ
2021-04-221.721.731.691.69-1.74%-1.00%-6.37%17,226,20029,411,00042%1.71-0.35%1.71-0.75%1.74-1.47%1.810.11%0.71%
苏 泊 尔/002032.SZ
2021-04-2271.1371.6469.3969.96-1.87%-0.13%-3.02%2,144,800150,248,000121%70.05-2.00%71.33-1.62%71.87-0.60%72.14-0.62%0.00%
华帝股份/002035.SZ
2021-04-227.737.807.647.68-0.90%-0.44%0.93%8,619,00066,486,00098%7.710.46%7.69-0.07%7.670.55%7.610.07%-0.18%
*ST雪莱/002076.SZ
2021-04-222.202.222.172.18-1.36%-0.18%3.96%7,034,10015,365,000119%2.18-0.05%2.171.07%2.140.94%2.100.62%0.35%
九阳股份/002242.SZ
2021-04-2232.5732.8732.1132.36-0.61%-0.08%-0.56%2,133,60069,101,00067%32.39-0.62%32.50-0.09%32.470.25%32.54-0.58%0.06%
*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%
禾盛新材/002290.SZ
2021-04-227.227.887.167.504.75%-0.73%0.91%6,278,20047,430,000163%7.564.95%7.580.17%7.550.36%7.430.65%1.20%
台海核电/002366.SZ
2021-04-224.204.254.124.14-1.43%-0.81%-9.86%27,107,400113,153,00031%4.17-1.42%4.28-1.74%4.38-1.97%4.590.35%0.07%
爱仕达/002403.SZ
2021-04-227.587.757.537.701.32%1.08%1.74%2,022,40015,406,00078%7.620.69%7.590.40%7.540.61%7.570.19%0.30%
雷科防务/002413.SZ
2021-04-227.177.367.057.131.28%-0.92%3.95%73,012,200525,419,000170%7.200.21%7.142.03%6.971.18%6.861.29%1.08%
毅昌股份/002420.SZ
2021-04-224.694.784.614.66-1.06%-0.32%0.52%2,362,90011,046,00093%4.68-0.66%4.72-0.17%4.690.26%4.640.13%0.08%
兆驰股份/002429.SZ
2021-04-225.685.735.625.650.36%-0.56%1.42%23,870,600135,629,00078%5.681.27%5.67-0.46%5.670.16%5.570.25%0.29%
ST圣莱/002473.SZ
2021-04-224.694.804.634.801.91%2.26%-3.83%1,102,9005,177,000138%4.690.75%4.72-2.02%4.83-1.57%4.99-1.95%-1.07%
老板电器/002508.SZ
2021-04-2235.5035.5935.0635.21-0.87%-0.03%-0.57%3,362,100118,411,00049%35.22-0.57%35.37-0.35%35.641.19%35.41-0.35%-0.42%
银河电子/002519.SZ
2021-04-224.054.094.014.01-0.50%-0.87%-0.84%8,088,30032,715,00070%4.05-0.81%4.10-1.06%4.110.32%4.040.25%0.54%
万和电气/002543.SZ
2021-04-228.098.208.038.130.49%0.15%1.16%1,807,40014,672,000110%8.120.68%8.10-0.04%8.100.42%8.04-0.01%-0.06%
奥佳华/002614.SZ
2021-04-2218.1418.2016.8017.39-4.56%-0.01%-1.16%15,728,800273,537,000116%17.39-3.25%17.64-0.51%17.56-0.02%17.590.36%0.34%
长青集团/002616.SZ
2021-04-227.007.087.007.061.00%0.18%-0.81%1,278,5009,010,00045%7.050.17%7.09-0.52%7.120.01%7.12-0.55%-0.72%
奥马电器/002668.SZ
2021-04-225.345.475.325.360.37%-0.46%-5.87%14,636,10078,818,00058%5.39-0.15%5.47-1.14%5.54-0.68%5.69-1.51%-0.81%
国盛金控/002670.SZ
2021-04-2211.2011.7711.1411.281.08%-1.23%1.80%63,169,600721,433,000104%11.420.76%11.690.72%11.461.10%11.080.99%0.59%
顺威股份/002676.SZ
2021-04-223.253.273.203.21-0.62%-0.53%-0.53%4,280,90013,814,00073%3.23-0.34%3.25-0.67%3.270.28%3.230.12%0.28%
浙江美大/002677.SZ
2021-04-2220.5021.4220.3621.273.76%1.11%6.31%11,016,300231,739,00097%21.043.26%20.452.68%20.011.56%20.010.86%0.74%
奋达科技/002681.SZ
2021-04-224.884.914.784.78-2.25%-0.89%-6.60%17,226,10083,074,00052%4.82-0.02%4.90-1.39%4.95-0.44%5.12-0.62%-0.92%
新宝股份/002705.SZ
2021-04-2235.1235.6534.3535.190.23%0.53%1.31%3,196,200111,876,000102%35.00-0.03%35.140.20%34.820.77%34.74-0.21%-0.37%
金莱特/002723.SZ
2021-04-2218.4318.6017.9918.02-1.96%-1.36%4.46%2,014,20036,795,00081%18.27-0.03%18.360.34%17.831.68%17.250.57%0.40%
融捷健康/300247.SZ
2021-04-223.093.233.073.161.94%-0.03%4.22%27,592,50087,210,000148%3.162.40%3.101.24%3.081.08%3.030.93%0.58%
天银机电/300342.SZ
2021-04-2213.4513.9213.4513.68-0.36%0.15%1.10%12,663,200172,982,00068%13.66-1.28%13.80-0.76%13.780.42%13.530.40%1.43%
汉宇集团/300403.SZ
2021-04-226.256.306.186.19-0.96%-0.47%-1.70%6,449,70040,110,00060%6.22-0.53%6.27-1.10%6.33-0.22%6.300.13%0.26%
厦门象屿/600057.SH
2021-04-226.746.886.666.67-0.30%-1.45%0.44%21,217,000143,600,00097%6.772.24%6.690.20%6.710.45%6.640.53%0.41%
海信视像/600060.SH
2021-04-2211.9211.9511.8011.82-0.51%-0.23%-0.12%6,893,50081,670,00065%11.85-0.26%11.87-0.23%11.860.25%11.83-0.04%0.21%
*ST博信/600083.SH
2021-04-227.177.176.496.49-4.98%-3.09%-2.84%6,329,10042,388,000427%6.70-2.60%6.79-1.42%6.76-0.32%6.680.35%0.26%
福日电子/600203.SH
2021-04-228.488.788.478.560.94%-0.87%2.43%3,013,60026,021,00075%8.641.35%8.610.24%8.510.54%8.360.53%0.40%
阳光照明/600261.SH
2021-04-224.114.184.094.130.98%-0.10%2.15%10,409,00043,027,00081%4.130.32%4.170.58%4.110.56%4.040.52%0.28%
澳柯玛/600336.SH
2021-04-226.816.846.746.76-1.60%-0.31%-0.57%12,846,80087,113,000104%6.78-1.67%6.85-0.25%6.840.06%6.80-0.21%-0.33%
东方明珠/600637.SH
2021-04-229.319.359.239.25-0.64%-0.33%-1.50%5,374,60049,880,00081%9.28-0.80%9.40-0.69%9.43-0.10%9.39-0.04%-0.15%
海尔智家/600690.SH
2021-04-2233.0233.2831.9832.39-1.55%-0.25%1.17%25,193,200818,035,000107%32.47-1.02%32.580.49%32.290.47%32.020.06%0.31%
宁波富达/600724.SH
2021-04-223.773.823.763.780.27%-0.03%-2.88%3,972,80015,021,00043%3.780.51%3.79-0.58%3.800.13%3.89-1.12%-0.49%
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
2021-04-222.642.662.622.63-1.87%-0.11%-0.53%52,513,000138,276,000154%2.63-2.63%2.68-0.30%2.67-0.04%2.64-0.08%0.08%
春兰股份/600854.SH
2021-04-223.693.723.633.65-1.62%-0.33%1.19%3,342,70012,241,00077%3.66-0.92%3.70-0.38%3.680.57%3.610.33%0.42%
ST厦华/600870.SH
2021-04-223.083.102.922.99-2.61%-1.06%-4.38%8,473,90025,610,000217%3.02-1.15%3.05-1.33%3.08-1.22%3.13-1.42%-0.43%
惠而浦/600983.SH
2021-04-228.959.298.838.91-0.45%-1.04%2.19%6,580,90059,255,00091%9.001.74%8.841.32%8.801.09%8.72-1.04%0.05%
日出东方/603366.SH
2021-04-224.954.994.854.89-1.21%-0.31%-3.63%11,360,30055,720,00048%4.91-0.75%4.95-0.98%4.99-0.44%5.070.00%0.54%