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
2019-04-265.005.024.894.91-1.80%-0.89%-7.48%15,938,40078,958,00073%4.95-3.62%5.11-1.88%5.20-1.67%5.31-0.67%-0.51%
深华发A/000020.SZ
2019-04-2611.5511.8911.5511.731.73%-0.31%-7.29%1,260,70014,833,00062%11.77-2.06%12.03-1.84%12.27-1.33%12.65-1.43%-0.26%
TCL 集团/000100.SZ
2019-04-263.653.673.603.60-1.64%-0.66%-5.49%139,935,600507,067,00073%3.62-3.21%3.74-0.56%3.74-0.74%3.81-0.50%-0.60%
美的集团/000333.SZ
2019-04-2650.9751.3649.2649.37-3.97%-1.28%-5.72%45,929,4002,296,899,000125%50.01-3.35%51.10-1.83%51.82-1.90%52.37-0.31%-0.03%
小天鹅A/000418.SZ
2019-04-2656.1657.2954.4854.50-2.96%-1.52%-10.27%2,665,800147,530,00088%55.34-2.41%56.45-1.72%58.47-3.11%60.74-0.96%-0.18%
长虹美菱/000521.SZ
2019-04-264.054.083.953.97-3.17%-1.02%-7.07%15,825,70063,476,00060%4.01-3.95%4.14-1.64%4.21-1.29%4.27-0.16%-0.10%
顺钠股份/000533.SZ
2019-04-263.493.493.323.35-6.42%-1.76%-13.53%32,519,500110,904,00057%3.41-6.86%3.81-3.55%3.91-1.44%3.87-0.77%0.30%
佛山照明/000541.SZ
2019-04-265.896.035.895.930.00%-0.65%-5.56%7,310,80043,635,00072%5.97-1.26%6.06-1.30%6.18-1.70%6.28-0.46%-0.02%
烽火电子/000561.SZ
2019-04-267.357.617.297.441.22%0.00%-7.75%7,208,20053,627,00057%7.44-1.99%7.61-2.25%7.83-1.88%8.07-0.43%-0.20%
格力电器/000651.SZ
2019-04-2657.7358.2856.1056.18-2.72%-0.90%-5.24%72,059,7004,085,012,00071%56.69-2.90%58.57-1.99%59.98-1.47%59.290.61%1.21%
四川九洲/000801.SZ
2019-04-266.606.746.606.630.45%-0.61%-7.48%11,338,70075,639,00052%6.67-1.70%6.80-1.86%6.96-1.70%7.17-0.20%0.02%
海信家电/000921.SZ
2019-04-2613.7513.9513.5013.562.73%-1.54%-4.51%14,838,300204,353,000139%13.772.88%13.68-1.44%13.97-1.27%14.20-0.52%-0.33%
德豪润达/002005.SZ
2019-04-262.502.502.382.39-4.40%-1.44%-11.45%25,856,60062,693,00091%2.43-5.94%2.55-3.45%2.63-2.99%2.70-1.39%-0.45%
苏 泊 尔/002032.SZ
2019-04-2666.5171.3864.6069.122.25%0.62%-4.09%3,134,000215,293,000149%68.700.10%69.57-1.66%70.71-1.95%72.06-0.85%-0.20%
华帝股份/002035.SZ
2019-04-2613.3913.3912.8612.94-3.14%-0.99%-9.90%22,697,300296,633,00097%13.07-4.78%13.54-3.24%13.91-2.72%14.36-0.73%-0.37%
雪 莱 特/002076.SZ
2019-04-263.663.693.583.58-2.45%-1.40%-10.86%13,584,40049,322,00071%3.63-4.72%3.79-3.07%3.90-2.67%4.02-1.16%-0.11%
九阳股份/002242.SZ
2019-04-2621.8122.3021.4121.78-0.77%-0.04%-5.17%4,955,400107,970,00069%21.79-1.39%22.03-0.84%22.24-1.24%22.97-0.69%-0.64%
*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%
中科新材/002290.SZ
2019-04-268.359.198.358.691.88%-1.26%-5.88%7,262,10063,917,000102%8.80-0.90%8.96-1.84%9.11-1.27%9.230.08%-0.51%
台海核电/002366.SZ
2019-04-2612.9013.0612.5012.75-1.54%0.04%-9.54%12,816,300163,341,00071%12.75-4.53%13.22-2.54%13.46-1.87%14.10-1.80%-0.22%
爱仕达/002403.SZ
2019-04-269.109.108.928.97-1.43%-0.40%-5.61%2,156,90019,426,00073%9.01-2.48%9.19-1.46%9.32-1.46%9.50-0.36%-0.27%
雷科防务/002413.SZ
2019-04-266.756.866.706.75-1.03%-0.21%-7.25%11,281,70076,308,00067%6.76-3.28%6.96-1.68%7.10-1.57%7.28-0.59%-0.57%
毅昌股份/002420.SZ
2019-04-263.933.933.743.76-3.59%-1.34%-10.09%6,476,00024,683,00074%3.81-5.58%3.98-1.97%4.05-2.18%4.18-0.76%-0.25%
兆驰股份/002429.SZ
2019-04-263.083.123.063.06-1.29%-0.81%-6.08%23,406,50072,207,00035%3.09-1.88%3.16-0.28%3.16-0.79%3.26-0.03%-0.11%
圣莱达/002473.SZ
2019-04-269.529.759.249.34-1.68%-1.39%-10.42%2,573,00024,371,00062%9.47-3.22%9.78-2.28%9.99-1.99%10.43-1.56%-0.68%
老板电器/002508.SZ
2019-04-2629.2929.4528.7328.90-2.36%-0.43%-7.56%12,179,300353,486,00079%29.02-3.59%29.64-1.15%30.10-1.78%31.26-0.72%-0.51%
银河电子/002519.SZ
2019-04-264.464.554.374.42-1.78%-0.87%-7.01%10,478,80046,723,00053%4.46-3.23%4.57-1.51%4.70-0.91%4.75-1.06%-0.23%
万和电气/002543.SZ
2019-04-2614.4614.5814.1814.18-2.14%-1.04%-5.43%1,055,10015,119,00068%14.33-3.48%14.75-1.44%14.91-0.91%14.99-0.26%-0.12%
奥佳华/002614.SZ
2019-04-2618.4418.8318.2818.500.11%-0.56%-4.47%2,732,90050,843,00081%18.60-0.43%18.79-0.61%18.91-0.69%19.37-0.71%-0.86%
长青集团/002616.SZ
2019-04-267.957.957.367.39-2.89%-1.85%-8.07%5,177,30038,978,000102%7.53-2.69%7.64-1.74%7.82-1.56%8.04-1.20%-0.77%
奥马电器/002668.SZ
2019-04-266.006.616.006.393.73%-0.08%-11.53%79,298,900507,078,00065%6.40-0.30%6.51-5.39%7.29-1.98%7.22-0.62%0.38%
国盛金控/002670.SZ
2019-04-2612.6613.0812.5912.810.00%-0.54%-3.50%15,172,700195,411,00080%12.88-2.11%13.08-0.40%13.11-0.78%13.28-0.41%-0.89%
顺威股份/002676.SZ
2019-04-264.184.294.154.170.24%-1.33%-14.07%19,837,70083,831,00036%4.23-1.63%4.34-2.49%4.51-4.71%4.850.62%1.68%
浙江美大/002677.SZ
2019-04-2613.6913.9813.1213.52-1.67%-0.63%-4.00%10,188,800138,625,00087%13.61-2.48%13.68-0.75%13.89-1.17%14.08-0.42%-0.52%
奋达科技/002681.SZ
2019-04-265.075.155.015.03-0.79%-1.22%-8.41%13,359,50068,032,00042%5.09-1.55%5.20-1.08%5.29-1.58%5.49-0.35%-0.15%
新宝股份/002705.SZ
2019-04-2612.4112.4812.0312.16-0.49%-0.89%-6.24%3,196,10039,214,00072%12.27-0.96%12.41-0.89%12.52-0.94%12.97-1.43%-0.66%
金莱特/002723.SZ
2019-04-2613.0414.3913.0414.3910.02%1.69%5.49%8,029,200113,625,000101%14.156.19%13.593.87%13.321.84%13.640.91%1.39%
融捷健康/300247.SZ
2019-04-264.024.023.843.85-3.51%-2.11%-14.77%10,133,40039,856,00043%3.93-3.32%4.07-2.16%4.18-2.18%4.52-0.94%-0.05%
天银机电/300342.SZ
2019-04-2610.7011.2310.5110.672.40%-1.45%0.83%13,892,200150,412,000150%10.830.52%10.790.80%10.730.55%10.580.71%0.31%
汉宇集团/300403.SZ
2019-04-265.865.985.845.86-0.68%-0.85%-6.09%3,726,70022,026,00063%5.91-1.78%6.03-1.78%6.16-0.66%6.24-0.84%-0.07%
厦门象屿/600057.SH
2019-04-265.095.154.954.98-2.54%-1.56%-7.07%17,413,50088,101,00063%5.06-2.97%5.17-1.43%5.23-1.60%5.36-0.17%0.33%
海信电器/600060.SH
2019-04-2610.1710.3710.1210.14-0.39%-0.71%-6.15%12,207,400124,656,00051%10.21-1.49%10.39-1.27%10.57-1.16%10.81-0.19%-0.05%
博信股份/600083.SH
2019-04-2617.3517.5317.1817.23-1.71%-0.61%-4.29%2,989,40051,824,00088%17.34-2.00%17.63-1.06%17.76-0.89%18.00-0.33%-0.35%
福日电子/600203.SH
2019-04-267.237.367.117.180.00%-0.83%-7.30%16,146,700116,895,00052%7.24-4.66%7.47-1.45%7.61-1.97%7.750.38%0.68%
阳光照明/600261.SH
2019-04-264.234.504.174.351.64%-0.98%0.65%60,671,100266,499,000151%4.39-0.93%4.430.73%4.380.41%4.320.54%0.76%
澳柯玛/600336.SH
2019-04-264.574.604.444.47-1.97%-0.62%-9.15%4,483,60020,165,00047%4.50-4.01%4.66-1.87%4.75-1.76%4.92-0.34%0.11%
东方明珠/600637.SH
2019-04-2611.5811.6511.3511.36-2.24%-0.81%-6.39%17,638,200202,012,00090%11.45-3.20%11.78-2.06%11.96-1.12%12.14-0.78%-0.42%
青岛海尔/600690.SH
2019-04-2616.9017.0116.5416.75-1.59%-0.38%-4.83%38,744,600651,471,00087%16.81-2.02%17.14-1.82%17.43-1.58%17.60-0.10%-0.14%
宁波富达/600724.SH
2019-04-264.144.184.054.07-3.55%-0.73%-6.24%5,375,90022,042,00083%4.10-2.43%4.21-1.70%4.30-1.22%4.34-0.57%-0.03%
ST大控/600747.SH
2019-04-261.531.571.501.51-4.43%-0.92%-11.49%21,751,50033,139,00066%1.52-5.69%1.59-3.41%1.65-2.26%1.71-0.58%0.59%
四川长虹/600839.SH
2019-04-263.473.493.423.44-1.15%-0.26%-3.78%42,512,400146,630,00067%3.45-2.76%3.55-0.42%3.55-0.53%3.58-0.17%-0.20%
春兰股份/600854.SH
2019-04-264.684.714.564.56-2.15%-1.36%-7.30%5,441,30025,157,00055%4.62-3.77%4.78-1.67%4.86-1.14%4.92-0.14%0.28%
ST厦华/600870.SH
2019-04-263.293.393.283.28-4.93%-0.27%-15.22%5,086,50016,728,00053%3.29-5.95%3.46-4.26%3.61-3.30%3.87-0.77%0.30%
惠而浦/600983.SH
2019-04-267.087.286.977.181.13%1.37%-2.51%4,523,50032,039,00064%7.08-1.84%7.17-0.69%7.23-1.12%7.37-0.07%0.14%
日出东方/603366.SH
2019-04-264.564.624.484.560.00%0.46%-6.65%5,875,30026,666,00056%4.54-3.14%4.68-1.95%4.79-1.93%4.89-0.35%-0.05%