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
2020-04-088.668.948.538.830.91%0.85%1.56%142,319,4001,246,078,00095%8.76-0.23%8.75-0.36%8.760.70%8.69-0.06%-1.93%
深华发A/000020.SZ
2020-04-089.789.789.549.54-2.85%-0.57%0.25%2,311,30022,178,000140%9.60-1.70%9.690.60%9.600.28%9.520.39%0.04%
TCL科技/000100.SZ
2020-04-084.594.724.564.61-0.65%-0.54%2.54%559,087,5002,591,549,00090%4.640.43%4.571.31%4.491.40%4.500.16%-1.30%
美的集团/000333.SZ
2020-04-0848.6048.7348.0648.24-1.49%-0.32%-1.29%24,426,8001,182,192,00086%48.40-1.26%48.730.06%48.64-0.14%48.870.27%-0.22%
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
2020-04-083.343.423.313.391.50%0.30%0.65%21,598,50072,999,00073%3.381.50%3.321.81%3.280.68%3.370.33%-0.13%
顺钠股份/000533.SZ
2020-04-082.662.812.642.742.62%-0.22%2.43%17,004,20046,701,000159%2.753.39%2.692.71%2.651.57%2.680.30%-1.34%
佛山照明/000541.SZ
2020-04-084.574.604.564.590.22%0.20%0.75%2,681,10012,282,00099%4.580.24%4.560.37%4.550.22%4.560.11%-0.27%
烽火电子/000561.SZ
2020-04-086.436.716.426.672.93%0.76%3.46%13,760,90091,104,000153%6.622.73%6.483.02%6.372.07%6.450.09%-1.81%
格力电器/000651.SZ
2020-04-0852.4852.5051.5351.80-1.75%-0.17%-1.46%43,137,3002,238,411,000100%51.89-1.84%52.330.13%52.18-0.21%52.570.35%-0.12%
四川九洲/000801.SZ
2020-04-085.195.255.125.222.35%0.42%4.07%6,582,50034,219,000188%5.202.06%5.102.18%5.041.78%5.020.84%-0.70%
海信家电/000921.SZ
2020-04-089.329.339.199.28-1.28%0.23%0.34%8,291,00076,766,00078%9.26-1.03%9.300.42%9.27-0.92%9.250.40%-0.17%
*ST德豪/002005.SZ
2020-04-081.631.721.631.714.27%1.06%3.32%16,286,70027,561,000186%1.693.42%1.672.78%1.651.60%1.660.55%-0.22%
苏 泊 尔/002032.SZ
2020-04-0870.4971.0669.8070.70-0.74%0.32%3.14%958,70067,565,00075%70.48-0.91%70.810.37%70.370.75%68.551.00%0.20%
华帝股份/002035.SZ
2020-04-0811.2411.2511.0711.10-1.77%-0.22%0.48%9,305,700103,515,00082%11.12-1.43%11.190.88%11.08-0.14%11.050.60%0.13%
雪 莱 特/002076.SZ
2020-04-082.522.592.502.540.40%0.28%0.87%23,722,90060,098,00079%2.53-0.39%2.531.69%2.471.06%2.52-1.18%-1.73%
九阳股份/002242.SZ
2020-04-0828.8029.6128.4829.280.69%1.14%2.75%4,944,400143,147,00092%28.95-1.28%29.340.11%29.040.34%28.500.69%0.52%
*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/002290.SZ
2020-04-084.965.004.894.980.40%0.22%2.01%402,7002,001,00090%4.970.83%4.921.15%4.890.31%4.880.14%0.01%
台海核电/002366.SZ
2020-04-085.345.535.205.402.08%1.07%5.94%38,177,200203,980,000276%5.343.69%5.213.97%5.143.45%5.101.64%-0.82%
爱仕达/002403.SZ
2020-04-088.518.828.518.731.28%0.41%4.02%2,316,70020,142,000122%8.691.52%8.571.59%8.470.92%8.390.68%-0.15%
雷科防务/002413.SZ
2020-04-087.427.807.357.642.96%0.34%6.69%57,339,700436,568,000157%7.613.45%7.353.83%7.172.84%7.160.42%-1.49%
*ST毅昌/002420.SZ
2020-04-083.663.723.613.711.37%1.06%2.32%3,009,70011,048,000135%3.671.02%3.640.69%3.630.39%3.630.17%-0.27%
兆驰股份/002429.SZ
2020-04-084.484.884.464.724.66%0.47%6.52%113,070,300531,148,000160%4.704.84%4.553.69%4.452.70%4.430.91%-0.60%
圣莱达/002473.SZ
2020-04-088.098.518.008.190.37%-0.22%1.66%2,102,80017,259,00094%8.212.03%8.002.75%7.842.31%8.06-0.98%-0.36%
老板电器/002508.SZ
2020-04-0828.3328.3527.9328.00-1.16%-0.30%1.38%6,488,700182,230,00070%28.08-1.39%28.330.16%28.22-0.18%27.620.97%0.21%
银河电子/002519.SZ
2020-04-084.124.274.094.201.69%-0.17%-2.03%19,969,00084,011,00088%4.212.34%4.131.28%4.100.94%4.29-1.76%-1.19%
万和电气/002543.SZ
2020-04-088.138.178.108.15-0.37%0.17%1.31%889,8007,239,00064%8.14-0.28%8.130.59%8.080.35%8.050.21%-0.18%
奥佳华/002614.SZ
2020-04-0811.7611.7611.3511.38-3.64%-0.86%-6.36%27,940,700320,731,00073%11.48-1.89%11.640.19%11.57-1.28%12.15-0.04%-1.00%
长青集团/002616.SZ
2020-04-088.468.578.388.500.12%0.52%2.26%6,453,50054,574,000168%8.460.54%8.391.34%8.321.09%8.310.07%-0.01%
奥马电器/002668.SZ
2020-04-085.065.364.995.042.65%-2.59%3.70%137,822,200713,104,000383%5.176.57%5.047.42%4.966.86%4.863.74%0.13%
国盛金控/002670.SZ
2020-04-0810.0710.1210.0210.07-0.69%0.03%0.52%9,925,50099,921,00075%10.07-0.36%10.050.35%10.040.23%10.020.28%-0.35%
顺威股份/002676.SZ
2020-04-083.924.013.813.86-3.50%-0.59%2.01%60,215,200233,786,00095%3.88-1.42%3.891.43%3.811.31%3.78-0.05%-2.60%
浙江美大/002677.SZ
2020-04-0811.6611.7211.5011.60-0.77%0.16%1.35%1,857,70021,516,00062%11.58-0.40%11.570.27%11.570.33%11.450.47%-0.14%
奋达科技/002681.SZ
2020-04-083.453.623.423.521.73%-0.17%-1.15%35,037,600123,556,00088%3.532.26%3.461.62%3.430.77%3.560.23%-0.75%
新宝股份/002705.SZ
2020-04-0820.1220.1219.5520.04-0.84%1.08%3.67%4,569,30090,591,00075%19.83-2.10%20.170.17%19.881.39%19.330.98%-0.37%
金莱特/002723.SZ
2020-04-0810.7411.0610.6110.821.12%0.08%5.84%7,250,60078,387,000125%10.812.06%10.552.82%10.361.76%10.221.44%1.17%
融捷健康/300247.SZ
2020-04-082.742.772.702.73-1.09%-0.26%0.81%18,205,00049,828,00084%2.740.40%2.711.69%2.660.76%2.710.11%-2.53%
天银机电/300342.SZ
2020-04-0816.7017.0916.5316.86-2.26%0.21%0.18%31,921,500537,082,000112%16.83-2.04%16.790.74%16.630.73%16.83-0.96%-2.77%
汉宇集团/300403.SZ
2020-04-084.864.974.864.951.02%0.47%2.34%4,512,10022,233,00089%4.930.90%4.881.73%4.820.48%4.840.33%-0.65%
厦门象屿/600057.SH
2020-04-085.105.305.045.161.18%-0.31%5.26%37,025,400191,638,000116%5.182.33%5.072.59%5.000.81%4.901.11%0.75%
海信视像/600060.SH
2020-04-089.7710.059.709.941.02%0.23%2.02%11,470,200113,748,00093%9.920.83%9.801.50%9.670.97%9.740.11%-1.38%
博信股份/600083.SH
2020-04-088.538.558.338.39-1.87%-0.45%-6.92%15,061,500126,936,00077%8.43-1.28%8.500.96%8.43-1.27%9.01-1.59%-2.11%
福日电子/600203.SH
2020-04-089.2910.259.2210.259.98%1.21%8.62%49,384,000500,089,000159%10.138.80%9.686.67%9.354.83%9.44-1.05%-2.51%
阳光照明/600261.SH
2020-04-083.653.693.623.680.27%0.52%0.82%6,028,50022,069,00068%3.660.14%3.640.44%3.620.42%3.650.00%-0.47%
澳柯玛/600336.SH
2020-04-085.055.175.005.090.00%0.45%2.77%14,694,40074,450,000103%5.070.78%5.021.56%4.951.04%4.950.61%-0.83%
东方明珠/600637.SH
2020-04-088.969.328.969.222.22%0.59%2.68%19,744,800180,979,000137%9.172.07%9.021.70%8.920.99%8.980.06%-0.69%
海尔智家/600690.SH
2020-04-0814.8314.9414.7214.83-0.94%-0.05%0.56%26,525,200393,553,00077%14.84-1.42%14.930.32%14.840.48%14.750.32%-0.41%
宁波富达/600724.SH
2020-04-083.883.883.803.82-1.55%0.00%-0.39%9,224,30035,235,00070%3.82-1.06%3.821.14%3.780.43%3.840.10%-0.67%
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
2020-04-082.832.882.822.85-0.70%-0.11%0.56%60,751,800173,346,00092%2.850.00%2.831.07%2.800.72%2.830.35%-0.63%
春兰股份/600854.SH
2020-04-083.763.993.763.902.90%0.08%3.26%9,585,10037,350,000158%3.903.37%3.833.63%3.781.12%3.780.85%0.02%
ST厦华/600870.SH
2020-04-082.572.592.552.580.00%0.58%0.04%1,517,2003,892,00059%2.57-1.00%2.580.78%2.550.28%2.58-0.27%-0.72%
惠而浦/600983.SH
2020-04-086.337.176.177.179.97%4.93%22.86%34,646,400236,741,000130%6.8311.16%6.127.60%5.871.96%5.842.28%3.30%
日出东方/603366.SH
2020-04-085.465.725.455.570.91%-0.62%1.94%17,462,90097,872,000152%5.612.73%5.502.35%5.421.77%5.460.33%-0.58%