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
2019-02-153.593.643.573.58-1.38%-0.42%1.99%15,823,10056,877,000122%3.60-0.53%3.620.50%3.590.65%3.510.54%0.11%
深华发A/000020.SZ
2019-02-1511.2311.4011.0011.311.34%0.72%3.86%2,149,00024,131,000137%11.230.57%11.170.76%11.050.92%10.89-0.20%0.04%
TCL 集团/000100.SZ
2019-02-153.183.293.163.22-0.62%-0.22%3.34%271,129,500875,029,000138%3.23-2.54%3.251.40%3.190.89%3.120.91%1.43%
美的集团/000333.SZ
2019-02-1546.7546.7545.0045.27-3.99%-0.70%1.76%46,536,0002,121,612,000141%45.59-3.03%46.24-0.85%46.110.53%44.490.92%0.75%
小天鹅A/000418.SZ
2019-02-1554.6654.6652.5652.70-3.73%-1.06%1.59%2,669,300142,184,000110%53.27-1.95%53.680.10%53.420.73%51.870.78%0.82%
长虹美菱/000521.SZ
2019-02-153.313.383.273.310.00%-0.54%2.86%22,968,20076,434,000156%3.330.64%3.300.95%3.271.18%3.220.50%-0.02%
万 家 乐/000533.SZ
2019-02-153.003.092.973.030.00%0.10%4.81%16,477,60049,876,000103%3.03-0.82%3.020.77%2.981.60%2.89-0.17%-0.88%
佛山照明/000541.SZ
2019-02-155.495.565.445.470.37%-0.44%2.84%5,569,10030,599,000126%5.490.48%5.480.42%5.440.98%5.320.40%-0.07%
烽火电子/000561.SZ
2019-02-156.206.306.186.22-0.32%-0.37%3.12%4,972,90031,045,00096%6.240.29%6.230.66%6.170.87%6.030.13%-0.43%
格力电器/000651.SZ
2019-02-1544.2444.2542.6642.75-3.61%-1.29%1.26%64,381,8002,788,303,000146%43.31-1.76%43.530.01%43.330.64%42.221.00%0.81%
四川九洲/000801.SZ
2019-02-155.245.355.175.22-1.14%-0.80%2.76%21,281,400111,992,000103%5.26-1.26%5.280.71%5.220.83%5.080.51%-0.10%
海信家电/000921.SZ
2019-02-159.209.268.768.80-5.07%-1.82%-2.23%14,609,300130,943,000132%8.96-3.21%9.13-1.14%9.14-0.18%9.000.40%0.92%
德豪润达/002005.SZ
2019-02-152.282.292.232.23-2.62%-1.41%3.38%17,309,60039,150,000101%2.26-0.92%2.261.30%2.212.60%2.16-0.42%-1.49%
苏 泊 尔/002032.SZ
2019-02-1555.8756.0054.0754.63-3.05%-0.67%1.27%1,011,00055,601,00074%55.00-1.49%55.350.28%55.000.59%53.950.79%0.65%
华帝股份/002035.SZ
2019-02-1510.5710.6310.1010.17-4.60%-1.42%-0.55%25,987,300268,120,000138%10.32-3.49%10.44-0.11%10.390.37%10.230.19%0.93%
雪 莱 特/002076.SZ
2019-02-153.103.353.083.254.17%0.25%7.33%20,414,20066,190,000196%3.243.81%3.172.89%3.124.14%3.030.93%-0.91%
九阳股份/002242.SZ
2019-02-1516.7216.7616.4916.57-0.90%-0.12%-1.22%4,259,00070,657,000111%16.59-0.76%16.73-0.71%16.82-0.27%16.77-0.03%0.32%
*ST德奥/002260.SZ
2019-02-152.812.832.782.820.71%0.36%5.07%5,959,00016,746,00084%2.81-0.36%2.810.25%2.781.65%2.68-0.07%-1.07%
中科新材/002290.SZ
2019-02-158.488.548.398.541.43%0.86%3.88%5,842,80049,469,00080%8.470.42%8.460.00%8.450.51%8.220.61%0.45%
台海核电/002366.SZ
2019-02-1512.4212.6012.1912.20-2.87%-1.29%2.30%28,229,800348,915,000109%12.360.03%12.152.03%11.870.81%11.930.81%0.69%
爱仕达/002403.SZ
2019-02-158.608.698.558.61-0.92%0.02%2.63%2,937,90025,289,000115%8.61-1.13%8.660.57%8.580.55%8.390.50%0.27%
雷科防务/002413.SZ
2019-02-155.925.945.805.83-1.19%-0.82%2.71%11,589,50068,127,00086%5.88-0.10%5.870.53%5.821.04%5.68-0.40%-0.29%
毅昌股份/002420.SZ
2019-02-153.333.353.303.31-1.19%-0.51%0.98%4,531,30015,076,000109%3.330.45%3.370.39%3.340.73%3.28-0.12%-0.67%
兆驰股份/002429.SZ
2019-02-152.202.242.172.18-0.46%-1.09%2.73%38,077,20083,923,000135%2.200.41%2.200.78%2.180.88%2.120.05%0.11%
*ST圣莱/002473.SZ
2019-02-157.367.507.307.411.65%0.42%4.26%1,905,50014,060,000145%7.380.93%7.340.67%7.261.44%7.110.33%-0.28%
老板电器/002508.SZ
2019-02-1525.6725.6724.7024.73-4.18%-1.27%-1.70%12,505,400313,242,000119%25.05-1.88%25.27-0.34%25.30-0.14%25.16-0.20%0.66%
银河电子/002519.SZ
2019-02-153.503.583.503.561.71%0.45%3.67%11,202,80039,702,00076%3.541.20%3.511.15%3.461.83%3.43-2.39%-1.94%
万和电气/002543.SZ
2019-02-1513.5313.7313.4113.44-0.88%-0.61%1.82%1,135,10015,349,00095%13.520.02%13.520.44%13.420.46%13.200.22%-0.01%
奥佳华/002614.SZ
2019-02-1517.0817.5316.8116.91-0.70%-1.16%5.48%3,254,10055,673,00073%17.110.19%17.041.36%16.721.57%16.030.47%-0.19%
长青集团/002616.SZ
2019-02-157.127.277.127.19-0.69%-0.32%3.74%3,039,10021,922,00074%7.21-0.29%7.200.76%7.121.37%6.930.19%-0.03%
奥马电器/002668.SZ
2019-02-153.864.033.753.961.28%1.33%8.23%48,907,100191,115,000123%3.910.85%3.841.91%3.753.22%3.66-0.63%-2.11%
国盛金控/002670.SZ
2019-02-159.559.899.389.46-0.84%-1.64%1.56%6,234,80059,968,000133%9.620.33%9.600.50%9.541.16%9.320.13%-0.82%
顺威股份/002676.SZ
2019-02-153.063.133.053.080.65%-0.52%3.95%7,111,40022,020,000112%3.100.91%3.070.79%3.041.60%2.960.10%-0.51%
浙江美大/002677.SZ
2019-02-1511.6911.7111.4011.42-3.06%-0.92%-1.37%6,487,80074,779,00094%11.53-1.80%11.67-0.50%11.680.04%11.58-0.13%0.53%
奋达科技/002681.SZ
2019-02-154.104.284.094.262.90%0.88%7.88%26,751,400112,978,000125%4.221.83%4.181.43%4.103.19%3.950.23%-1.12%
新宝股份/002705.SZ
2019-02-1510.4510.5210.3810.490.00%0.26%2.94%1,867,10019,535,00072%10.460.55%10.390.06%10.360.91%10.190.88%0.87%
金莱特/002723.SZ
2019-02-158.708.938.608.770.80%0.09%2.18%3,369,10029,519,000123%8.761.23%8.680.63%8.631.46%8.58-0.58%-0.98%
融捷健康/300247.SZ
2019-02-153.323.413.313.402.10%0.62%4.10%7,898,40026,692,000116%3.381.50%3.341.00%3.311.60%3.27-0.73%-1.45%
天银机电/300342.SZ
2019-02-157.407.447.277.34-0.68%-0.66%1.30%4,147,90030,650,00082%7.39-0.05%7.380.71%7.300.97%7.25-2.69%-0.88%
汉宇集团/300403.SZ
2019-02-155.165.205.105.12-0.78%-0.31%1.07%3,376,00017,339,000134%5.14-0.56%5.150.04%5.130.43%5.07-0.08%-0.19%
厦门象屿/600057.SH
2019-02-154.364.374.314.350.23%0.14%1.90%11,676,60050,723,000113%4.340.19%4.340.28%4.320.63%4.270.14%-0.01%
海信电器/600060.SH
2019-02-158.918.918.718.73-2.24%-0.67%0.11%13,828,200121,537,000114%8.79-1.39%8.890.20%8.820.61%8.72-0.20%-0.07%
博信股份/600083.SH
2019-02-1517.1517.2816.9516.99-1.51%-0.59%1.35%940,20016,069,00062%17.09-0.56%17.17-0.05%17.150.28%16.760.18%-0.03%
福日电子/600203.SH
2019-02-154.854.954.834.900.62%-0.02%5.31%11,615,40056,931,000161%4.901.62%4.851.57%4.771.58%4.650.76%-0.38%
阳光照明/600261.SH
2019-02-153.373.373.343.340.00%-0.54%2.52%8,664,10029,093,00094%3.360.18%3.350.84%3.301.26%3.260.09%-0.30%
澳柯玛/600336.SH
2019-02-153.793.823.743.76-0.79%-0.58%1.98%4,320,80016,341,000109%3.78-0.63%3.790.45%3.760.64%3.690.33%0.06%
东方明珠/600637.SH
2019-02-1510.5410.7010.5210.52-0.09%-0.86%2.64%10,340,000109,714,000141%10.610.57%10.540.94%10.440.92%10.250.71%0.08%
青岛海尔/600690.SH
2019-02-1516.4316.4915.7315.78-4.42%-1.12%-1.59%58,867,300939,386,000171%15.96-2.87%16.15-0.77%16.19-0.45%16.040.21%0.76%
宁波富达/600724.SH
2019-02-153.523.563.513.51-0.85%-0.51%1.53%4,224,50014,905,000147%3.530.11%3.510.54%3.490.52%3.460.44%-0.08%
ST大控/600747.SH
2019-02-151.291.321.281.311.55%0.61%4.88%7,870,60010,246,000107%1.301.09%1.290.78%1.281.59%1.25-0.16%-0.89%
四川长虹/600839.SH
2019-02-152.612.662.592.61-0.38%-0.72%1.95%43,590,800114,579,000108%2.630.00%2.640.69%2.610.69%2.560.43%0.35%
春兰股份/600854.SH
2019-02-153.934.073.933.980.51%-0.72%2.45%5,944,90023,831,000141%4.011.14%3.980.89%3.940.90%3.890.54%-0.01%
*ST厦华/600870.SH
2019-02-153.183.303.143.273.48%1.84%3.22%1,668,5005,357,000129%3.211.61%3.180.79%3.170.86%3.170.10%0.05%
惠而浦/600983.SH
2019-02-155.895.915.785.80-2.19%-0.63%2.53%3,738,70021,824,000105%5.840.38%5.800.73%5.740.79%5.660.16%-0.17%
日出东方/603366.SH
2019-02-154.424.604.204.28-0.70%-2.37%6.36%25,468,700111,654,000330%4.383.52%4.285.73%4.176.37%4.023.37%-0.49%