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
2018-12-123.633.653.593.60-0.83%-0.28%-2.81%5,582,50020,155,00072%3.61-0.17%3.61-0.77%3.65-1.11%3.70-0.32%-0.46%
深华发A/000020.SZ
2018-12-1212.4212.9512.2912.690.55%0.85%3.73%5,549,40069,826,000141%12.581.44%12.40-1.05%12.450.77%12.230.76%0.93%
TCL 集团/000100.SZ
2018-12-122.422.432.392.430.41%0.91%-2.17%46,570,600112,145,00074%2.41-0.08%2.44-1.26%2.47-0.57%2.48-0.32%-0.23%
美的集团/000333.SZ
2018-12-1237.4738.0137.1637.741.89%0.61%-2.87%26,212,600983,252,00093%37.511.96%37.15-0.67%37.72-1.04%38.86-0.50%-0.50%
小天鹅A/000418.SZ
2018-12-1244.2345.0644.1744.841.84%0.61%-2.61%573,70025,568,00034%44.571.66%44.07-0.65%44.82-0.87%46.04-0.30%-0.33%
长虹美菱/000521.SZ
2018-12-123.223.243.183.210.00%-0.06%-6.25%11,038,50035,460,00023%3.210.69%3.19-0.65%3.25-1.55%3.42-5.93%-1.11%
万 家 乐/000533.SZ
2018-12-123.153.233.113.160.96%-0.19%-3.60%12,892,90040,823,00064%3.171.90%3.12-0.29%3.17-1.65%3.28-0.37%-1.39%
佛山照明/000541.SZ
2018-12-125.375.385.205.28-1.68%0.08%-2.73%6,614,00034,896,000163%5.28-1.35%5.31-1.10%5.34-1.17%5.43-0.55%-0.38%
烽火电子/000561.SZ
2018-12-126.336.336.176.20-1.90%-0.48%1.89%8,082,40050,356,000102%6.23-0.30%6.210.49%6.170.49%6.090.55%0.32%
格力电器/000651.SZ
2018-12-1236.4936.5136.1036.340.50%0.11%-1.76%22,464,200815,425,00054%36.300.75%36.03-0.19%36.31-0.61%36.99-0.17%-0.27%
四川九洲/000801.SZ
2018-12-124.854.864.634.72-2.88%0.04%0.79%26,185,800123,535,000159%4.72-1.83%4.75-0.04%4.730.21%4.680.04%0.14%
海信家电/000921.SZ
2018-12-127.397.447.357.390.27%-0.04%0.15%2,875,70021,259,00050%7.391.04%7.320.03%7.36-0.55%7.380.22%0.00%
德豪润达/002005.SZ
2018-12-122.572.582.542.55-0.39%-0.27%-1.89%4,761,70012,175,00047%2.560.28%2.55-0.23%2.57-0.70%2.60-0.35%-0.56%
苏 泊 尔/002032.SZ
2018-12-1255.1855.2654.5655.210.25%0.47%1.52%1,184,50065,092,00099%54.950.36%54.740.60%54.48-0.02%54.390.26%0.57%
华帝股份/002035.SZ
2018-12-128.869.088.869.072.37%1.13%0.57%8,119,80072,828,00087%8.971.33%8.92-0.25%8.98-0.73%9.020.16%-0.48%
雪 莱 特/002076.SZ
2018-12-124.244.243.864.2410.13%2.64%10.10%69,783,900288,245,000389%4.1310.84%3.948.21%3.886.33%3.854.42%0.11%
九阳股份/002242.SZ
2018-12-1215.0415.4215.0015.241.33%-0.18%3.51%4,846,50073,997,000158%15.272.47%15.011.33%14.950.94%14.720.86%0.08%
*ST德奥/002260.SZ
2018-12-124.204.293.943.94-5.06%-3.12%-2.09%21,202,60086,231,000128%4.07-3.90%4.17-0.98%4.18-0.55%4.020.68%-0.06%
中科新材/002290.SZ
2018-12-129.829.889.789.820.20%-0.17%-2.38%871,0008,568,00040%9.840.41%9.800.03%9.84-0.49%10.06-0.15%-0.28%
台海核电/002366.SZ
2018-12-1211.7812.0911.5211.520.44%-1.29%-0.75%13,231,800154,410,00062%11.671.46%11.510.29%11.54-0.98%11.610.66%1.02%
爱仕达/002403.SZ
2018-12-128.528.588.488.49-1.16%-0.52%-1.83%1,918,20016,369,00050%8.530.01%8.510.06%8.52-0.35%8.65-0.80%-0.55%
雷科防务/002413.SZ
2018-12-125.465.765.445.602.75%0.05%0.81%13,480,70075,454,000179%5.603.30%5.521.47%5.510.49%5.560.02%-0.66%
毅昌股份/002420.SZ
2018-12-123.804.003.783.912.89%1.14%5.19%5,272,50020,384,000152%3.872.47%3.811.60%3.781.21%3.720.90%-0.24%
兆驰股份/002429.SZ
2018-12-122.042.052.022.040.00%0.15%-1.11%5,469,10011,141,00042%2.040.44%2.03-0.10%2.04-0.59%2.06-0.19%-0.36%
*ST圣莱/002473.SZ
2018-12-126.796.806.666.70-1.33%-0.37%-1.69%1,304,9008,776,00066%6.73-2.73%6.86-0.22%6.92-0.35%6.820.83%0.44%
老板电器/002508.SZ
2018-12-1221.1521.4021.0221.060.05%-0.48%-0.71%2,792,20059,088,00057%21.161.46%20.840.19%20.95-0.53%21.210.04%-0.24%
银河电子/002519.SZ
2018-12-124.174.174.074.08-1.69%-0.49%-0.44%8,816,50036,152,00043%4.10-0.15%4.100.07%4.10-1.92%4.100.44%0.60%
万和电气/002543.SZ
2018-12-1212.4812.9712.3612.954.35%1.97%3.86%2,134,10027,104,000183%12.702.66%12.551.75%12.461.15%12.470.39%-0.45%
奥佳华/002614.SZ
2018-12-1216.9117.4416.9117.282.19%0.34%1.14%2,395,90041,260,00093%17.222.14%17.060.56%16.960.23%17.090.34%0.09%
长青集团/002616.SZ
2018-12-127.147.297.077.09-1.53%-1.10%3.43%3,439,20024,654,000110%7.170.69%7.071.36%6.981.16%6.860.78%0.34%
奥马电器/002668.SZ
2018-12-125.595.615.455.46-1.62%-0.75%-4.40%26,153,700143,864,00042%5.50-0.49%5.50-0.04%5.55-1.53%5.71-1.21%-1.48%
国盛金控/002670.SZ
2018-12-1210.1610.3210.0010.02-0.99%-1.14%-6.74%6,008,30060,901,00050%10.140.58%10.10-2.80%10.54-2.82%10.74-0.49%-0.62%
顺威股份/002676.SZ
2018-12-123.323.383.293.30-0.60%-0.87%-0.42%9,916,80033,012,00070%3.331.96%3.260.31%3.29-0.09%3.31-0.21%-0.95%
浙江美大/002677.SZ
2018-12-1210.3410.3510.2210.25-0.29%-0.19%-2.34%4,243,80043,582,00082%10.270.11%10.26-0.30%10.31-0.81%10.50-0.22%-0.71%
奋达科技/002681.SZ
2018-12-124.054.084.014.04-0.25%-0.07%-0.39%7,733,80031,264,00066%4.04-0.17%4.05-0.25%4.06-0.25%4.060.03%-0.29%
新宝股份/002705.SZ
2018-12-129.289.339.079.10-1.94%-0.67%0.46%1,664,80015,252,000109%9.16-1.33%9.23-0.03%9.190.07%9.060.52%0.58%
金莱特/002723.SZ
2018-12-129.8510.189.419.650.73%-1.43%5.05%12,521,700122,592,000251%9.795.38%9.514.40%9.413.35%9.192.04%-0.68%
乐金健康/300247.SZ
2018-12-123.783.823.743.790.26%0.32%-4.56%3,815,50014,415,00026%3.780.32%3.77-1.23%3.88-2.02%3.97-1.00%-0.01%
天银机电/300342.SZ
2018-12-127.407.467.317.421.37%0.49%-0.09%3,239,10023,919,00063%7.380.33%7.33-0.38%7.42-0.58%7.43-0.15%-0.61%
地尔汉宇/300403.SZ
2018-12-125.295.295.235.25-0.57%-0.15%0.31%1,003,3005,275,00057%5.260.40%5.24-0.04%5.24-0.02%5.230.17%-0.10%
厦门象屿/600057.SH
2018-12-124.414.434.374.39-0.23%-0.05%-3.07%3,068,80013,477,00040%4.390.30%4.37-0.09%4.41-0.81%4.53-0.46%-0.59%
海信电器/600060.SH
2018-12-128.999.038.908.930.00%-0.35%-3.08%4,574,80040,996,00098%8.960.39%8.95-0.56%9.04-0.88%9.21-0.39%-0.21%
博信股份/600083.SH
2018-12-1217.2417.5217.0717.522.16%0.70%-1.01%3,608,00062,771,000114%17.401.25%17.340.96%17.300.65%17.70-0.41%-0.31%
福日电子/600203.SH
2018-12-124.774.854.684.70-1.67%-0.70%-0.57%7,040,20033,324,00080%4.73-0.06%4.700.38%4.70-0.23%4.73-0.15%-0.22%
阳光照明/600261.SH
2018-12-123.333.353.263.29-0.90%-0.18%-2.81%5,432,20017,902,00083%3.30-1.23%3.33-0.92%3.35-1.21%3.39-0.15%-0.05%
澳柯玛/600336.SH
2018-12-123.643.663.623.640.00%0.19%-1.91%1,911,9006,946,00047%3.63-0.52%3.64-0.38%3.66-0.84%3.71-0.03%-0.17%
东方明珠/600637.SH
2018-12-1210.3510.3710.1210.210.29%-0.05%-1.32%3,974,30040,599,00038%10.220.00%10.170.52%10.14-0.32%10.35-1.01%-0.06%
青岛海尔/600690.SH
2018-12-1213.7513.7813.5013.660.44%0.21%-3.24%15,756,900214,780,00063%13.630.73%13.50-0.45%13.70-1.34%14.12-0.15%0.15%
宁波富达/600724.SH
2018-12-123.363.383.333.360.00%0.24%-0.86%1,133,5003,800,00043%3.35-0.33%3.38-0.79%3.39-0.06%3.390.03%-0.10%
ST大控/600747.SH
2018-12-121.431.441.391.40-2.10%-0.71%-1.27%10,853,20015,299,00091%1.41-2.08%1.44-1.17%1.440.21%1.420.14%-0.36%
四川长虹/600839.SH
2018-12-122.472.482.452.45-0.81%-0.53%-2.58%12,084,70029,762,00049%2.460.00%2.46-0.49%2.48-0.72%2.52-1.26%-0.16%
春兰股份/600854.SH
2018-12-123.743.763.723.740.00%-0.11%-3.18%2,465,3009,230,00064%3.740.13%3.76-0.77%3.80-0.60%3.86-0.46%-0.35%
*ST厦华/600870.SH
2018-12-123.653.793.603.761.62%1.24%8.36%3,868,90014,371,00068%3.71-0.62%3.681.80%3.650.75%3.471.67%1.45%
惠而浦/600983.SH
2018-12-125.485.575.485.500.92%-0.18%-0.81%1,473,3008,118,00080%5.511.47%5.460.07%5.48-0.58%5.550.02%-0.29%
日出东方/603366.SH
2018-12-124.354.804.314.8010.09%4.10%0.95%32,621,300150,433,000133%4.618.29%4.454.27%4.43-2.03%4.760.15%0.34%