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
2020-09-256.426.456.106.16-3.45%-1.23%-7.41%26,719,400166,647,000124%6.24-3.74%6.42-2.57%6.55-2.08%6.65-0.89%-0.68%
深华发A/000020.SZ
2020-09-2512.7612.7612.0312.30-1.60%-0.85%-3.67%1,254,00015,556,00047%12.41-1.99%12.70-1.34%12.88-0.98%12.771.08%0.68%
TCL科技/000100.SZ
2020-09-256.206.246.076.13-0.49%-0.11%-7.94%191,580,5001,175,714,00059%6.14-1.29%6.25-1.94%6.42-1.67%6.66-0.60%-0.70%
美的集团/000333.SZ
2020-09-2570.6571.7770.0870.30-0.23%-0.76%0.22%12,081,600855,870,00058%70.840.85%70.540.34%70.39-0.03%70.150.63%0.24%
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
2020-09-253.153.243.133.190.63%-0.28%0.25%11,487,80036,751,000155%3.201.14%3.180.44%3.180.22%3.180.00%-0.41%
顺钠股份/000533.SZ
2020-09-252.983.002.882.90-2.68%-1.06%-7.79%10,917,60032,002,00072%2.93-3.27%3.02-2.17%3.08-1.31%3.15-0.54%-0.16%
佛山照明/000541.SZ
2020-09-255.665.675.505.53-1.43%-0.70%-3.19%2,665,00014,842,00088%5.57-0.66%5.61-0.94%5.68-0.67%5.71-0.04%-0.37%
烽火电子/000561.SZ
2020-09-257.848.017.767.941.15%0.71%-1.07%4,057,30031,988,00081%7.880.42%7.92-1.19%8.08-0.33%8.03-0.01%-0.64%
格力电器/000651.SZ
2020-09-2554.3554.5653.9954.11-0.40%-0.01%-2.47%24,854,5001,345,017,00069%54.12-0.86%54.66-1.10%55.60-0.27%55.48-0.05%0.11%
四川九洲/000801.SZ
2020-09-255.895.895.755.79-1.19%-0.28%-2.67%2,549,10014,799,00046%5.81-1.12%5.85-0.54%5.940.32%5.95-0.24%-0.72%
海信家电/000921.SZ
2020-09-2512.7512.8512.3812.61-0.71%0.31%-4.48%5,332,70067,035,00091%12.57-2.26%12.86-1.84%13.14-0.91%13.20-0.48%-0.60%
*ST德豪/002005.SZ
2020-09-251.261.281.251.270.79%0.55%-1.63%4,742,0005,991,00051%1.26-0.94%1.28-0.54%1.29-0.62%1.290.08%-0.02%
苏 泊 尔/002032.SZ
2020-09-2578.4079.7877.8078.770.15%-0.08%-0.64%1,315,600103,717,000114%78.840.27%78.680.16%78.64-0.17%79.28-0.04%-0.37%
华帝股份/002035.SZ
2020-09-2510.1210.169.729.88-2.27%0.00%-5.03%21,371,800211,158,000183%9.88-2.86%10.06-2.40%10.22-2.21%10.40-1.46%-0.57%
*ST雪莱/002076.SZ
2020-09-251.811.821.731.76-3.30%0.23%-6.68%12,605,10022,136,00086%1.76-3.09%1.80-2.96%1.85-4.14%1.89-0.74%-1.84%
九阳股份/002242.SZ
2020-09-2540.9341.3640.2040.40-1.32%-0.57%-3.33%1,475,50059,953,00043%40.63-1.24%41.33-0.31%41.36-0.61%41.790.31%-0.36%
*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中科创/002290.SZ
2020-09-254.965.004.934.990.60%0.56%-0.91%872,6004,330,00065%4.96-0.04%4.98-0.48%5.01-0.14%5.04-0.08%-0.50%
台海核电/002366.SZ
2020-09-254.684.734.424.49-4.67%-0.49%-8.37%17,606,80079,446,000119%4.51-5.35%4.67-3.81%4.78-3.16%4.90-0.91%-1.08%
爱仕达/002403.SZ
2020-09-258.528.608.458.530.35%-0.04%-2.66%1,642,70014,017,00083%8.53-0.46%8.62-0.91%8.72-0.73%8.76-0.25%-0.47%
雷科防务/002413.SZ
2020-09-257.948.087.897.991.01%0.15%-1.72%11,798,80094,131,00047%7.980.19%8.01-1.11%8.20-0.12%8.13-0.43%-1.16%
ST毅昌/002420.SZ
2020-09-253.994.003.913.93-1.26%-0.48%-2.60%2,252,0008,894,00071%3.95-2.06%4.02-0.74%4.06-0.34%4.040.17%-0.06%
兆驰股份/002429.SZ
2020-09-256.216.246.056.14-0.16%0.21%-5.32%27,053,100165,762,00065%6.13-1.64%6.25-1.53%6.38-1.16%6.49-0.25%-0.92%
ST圣莱/002473.SZ
2020-09-255.885.935.705.70-3.88%-1.50%-9.25%413,5002,393,00071%5.79-3.87%6.03-2.57%6.16-1.58%6.28-0.48%-0.92%
老板电器/002508.SZ
2020-09-2535.4835.4832.8533.40-6.07%-0.57%-5.84%29,672,000996,727,000229%33.59-6.16%34.55-5.19%35.24-4.30%35.47-1.54%-0.62%
银河电子/002519.SZ
2020-09-254.594.634.534.55-1.09%-0.31%-3.66%5,889,80026,882,00053%4.56-1.17%4.63-1.24%4.71-0.38%4.72-0.32%-0.54%
万和电气/002543.SZ
2020-09-258.238.268.118.16-0.73%-0.06%-3.01%1,784,10014,568,00070%8.17-0.78%8.25-0.81%8.35-0.87%8.41-0.11%-0.33%
奥佳华/002614.SZ
2020-09-2516.1016.2015.4015.75-2.05%0.10%1.57%13,735,500216,132,000137%15.74-2.59%15.99-0.72%15.960.69%15.510.45%-0.89%
长青集团/002616.SZ
2020-09-2510.3210.3810.1610.300.59%0.23%-3.94%2,637,20027,100,00066%10.28-0.19%10.38-1.16%10.55-1.18%10.720.08%-0.53%
奥马电器/002668.SZ
2020-09-254.854.894.714.74-2.07%-0.94%-2.89%26,642,900127,493,00077%4.79-1.67%4.87-1.93%4.940.02%4.880.04%-0.27%
国盛金控/002670.SZ
2020-09-2510.0010.119.809.950.30%0.17%-0.19%21,638,100214,921,000104%9.93-1.00%10.20-0.20%10.130.45%9.970.19%0.02%
顺威股份/002676.SZ
2020-09-253.403.413.263.28-2.96%-1.26%-7.68%7,925,70026,330,00084%3.32-2.84%3.42-1.95%3.47-1.45%3.55-1.17%-0.61%
浙江美大/002677.SZ
2020-09-2518.9019.0918.3018.680.11%0.34%-4.46%3,422,00063,707,00053%18.62-0.41%18.77-0.45%18.95-1.07%19.55-0.48%-0.52%
*ST奋达/002681.SZ
2020-09-255.265.335.105.15-1.90%-0.50%-2.74%12,999,10067,284,00071%5.18-3.05%5.210.19%5.22-0.40%5.30-0.28%-0.90%
新宝股份/002705.SZ
2020-09-2541.5741.9540.2541.802.15%0.95%4.47%3,381,200140,000,00085%41.411.17%40.990.86%40.390.26%40.010.75%-0.33%
金莱特/002723.SZ
2020-09-2511.1511.1811.0411.120.72%0.39%-2.28%818,8009,070,00049%11.08-0.25%11.15-0.97%11.37-0.20%11.38-0.12%-0.52%
融捷健康/300247.SZ
2020-09-253.513.633.383.46-1.14%-1.54%-7.06%40,160,100141,110,00046%3.51-3.01%3.74-3.13%3.810.45%3.720.81%-0.44%
天银机电/300342.SZ
2020-09-2515.8915.8914.1214.55-9.96%-1.85%-16.58%25,971,600385,018,000108%14.83-10.23%15.77-6.97%16.49-4.60%17.44-1.93%-0.71%
汉宇集团/300403.SZ
2020-09-256.326.436.226.25-1.73%-0.98%-5.93%12,403,70078,286,00056%6.31-3.46%6.60-1.32%6.66-0.30%6.640.65%0.20%
厦门象屿/600057.SH
2020-09-256.396.426.106.19-2.67%-0.40%-6.95%23,350,500145,125,00081%6.22-4.05%6.46-2.49%6.59-0.95%6.65-0.64%-0.43%
海信视像/600060.SH
2020-09-2512.8112.9012.5312.75-0.55%0.36%-3.88%6,668,30084,716,00065%12.70-1.23%12.91-1.45%13.19-0.90%13.27-0.32%-0.92%
*ST博信/600083.SH
2020-09-256.736.826.396.39-5.05%-1.48%-7.01%4,515,40029,285,000165%6.49-4.59%6.70-3.41%6.78-1.85%6.87-0.98%-0.22%
福日电子/600203.SH
2020-09-257.337.336.987.06-3.68%-0.61%-1.33%12,511,50088,865,000128%7.10-5.09%7.360.05%7.270.39%7.16-0.08%-0.28%
阳光照明/600261.SH
2020-09-253.953.993.933.970.51%0.25%-2.07%3,540,90014,021,00062%3.96-0.50%3.99-0.70%4.03-0.64%4.05-0.20%-0.43%
澳柯玛/600336.SH
2020-09-257.527.997.487.61-0.13%-1.63%6.84%52,675,800407,481,000215%7.743.85%7.463.47%7.333.13%7.122.58%0.32%
东方明珠/600637.SH
2020-09-259.839.889.759.79-0.10%-0.05%-2.02%6,051,90059,277,00055%9.80-0.66%9.87-0.64%9.97-0.56%9.990.01%-0.49%
海尔智家/600690.SH
2020-09-2522.2422.2821.2821.49-2.45%-0.11%-3.19%37,849,400814,244,000101%21.51-3.21%22.15-1.32%22.26-0.94%22.200.01%0.24%
宁波富达/600724.SH
2020-09-253.913.943.843.84-1.79%-0.80%-4.90%4,712,60018,242,000130%3.87-2.49%3.94-1.99%4.00-1.70%4.04-0.52%-0.28%
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
2020-09-252.922.932.862.89-0.69%-0.10%-3.12%24,346,40070,440,00077%2.89-1.20%2.93-1.11%2.97-0.70%2.98-0.33%-0.42%
春兰股份/600854.SH
2020-09-254.354.364.244.28-1.38%0.05%-2.51%7,297,60031,217,00073%4.28-0.86%4.32-0.94%4.40-0.83%4.390.32%0.11%
ST厦华/600870.SH
2020-09-252.902.932.862.900.35%0.42%-0.89%979,0002,827,00043%2.89-0.86%2.910.31%2.890.24%2.930.72%0.59%
惠而浦/600983.SH
2020-09-257.217.507.057.291.53%-0.14%-3.66%8,583,40062,660,00054%7.300.80%7.31-0.08%7.36-1.17%7.57-0.43%-2.09%
日出东方/603366.SH
2020-09-255.295.325.255.320.76%0.66%-4.04%3,049,60016,116,00029%5.29-0.43%5.33-0.87%5.42-1.24%5.540.16%0.03%