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
2019-10-174.234.264.214.24-1.17%0.28%0.00%10,798,40045,660,000102%4.23-2.24%4.28-0.35%4.260.12%4.240.02%-0.43%
深华发A/000020.SZ
2019-10-1811.0311.4811.0011.02-8.17%-1.17%-7.93%5,894,20065,718,000176%11.15-11.94%12.03-3.12%12.07-1.79%11.97-1.11%0.19%
TCL 集团/000100.SZ
2019-10-163.523.553.493.500.00%-0.37%-1.69%96,262,600338,171,00068%3.51-0.03%3.54-0.06%3.530.20%3.56-0.81%-0.55%
美的集团/000333.SZ
2019-10-1853.5753.9752.4552.65-1.07%-0.98%-0.27%18,128,000963,902,00084%53.17-0.28%53.48-0.26%53.520.22%52.790.36%0.11%
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
2019-10-163.403.443.403.410.00%-0.26%2.31%5,871,70020,078,000111%3.420.44%3.400.71%3.380.60%3.330.24%-0.38%
顺钠股份/000533.SZ
2019-10-183.023.072.882.89-4.93%-2.30%-12.18%53,978,400159,667,00083%2.96-5.80%3.28-5.37%3.35-0.74%3.29-0.81%2.27%
佛山照明/000541.SZ
2019-10-145.125.155.115.130.59%-0.08%1.12%3,928,60020,170,000107%5.131.06%5.100.61%5.080.49%5.070.04%-0.32%
烽火电子/000561.SZ
2019-10-186.676.706.506.53-2.10%-0.96%-3.00%2,832,80018,678,000100%6.59-1.35%6.66-0.86%6.72-0.56%6.73-0.37%-0.80%
格力电器/000651.SZ
2019-10-1658.9059.5858.5059.020.20%-0.35%1.71%21,181,3001,254,560,00095%59.230.80%58.970.61%58.480.66%58.030.22%-0.06%
四川九洲/000801.SZ
2019-09-305.906.005.805.80-2.03%-1.69%-7.19%6,966,30041,103,00067%5.90-1.31%5.99-1.61%6.11-1.32%6.25-0.56%0.32%
海信家电/000921.SZ
2019-10-1611.8212.0711.6911.800.00%-0.67%2.11%6,180,20073,414,000111%11.880.76%11.830.54%11.790.75%11.560.35%-0.15%
*ST德豪/002005.SZ
2019-09-301.411.411.391.400.00%-0.14%-4.83%7,475,30010,480,00065%1.40-0.14%1.42-1.32%1.46-0.75%1.47-0.47%0.12%
苏 泊 尔/002032.SZ
2019-10-1778.3679.1776.8777.59-0.40%-0.12%4.27%986,10076,600,00072%77.68-0.60%77.401.15%76.170.93%74.410.39%0.28%
华帝股份/002035.SZ
2019-10-1810.1910.249.9910.04-1.08%-0.64%-2.08%8,929,80090,239,00082%10.11-0.71%10.24-0.30%10.28-0.43%10.250.19%-0.30%
雪 莱 特/002076.SZ
2019-09-302.562.602.532.591.57%0.78%-2.12%7,614,00019,568,00098%2.570.94%2.55-0.04%2.57-0.58%2.65-1.31%-0.46%
九阳股份/002242.SZ
2019-10-1821.4321.8921.1321.240.05%-1.31%-0.43%4,040,70086,966,000107%21.521.35%21.400.30%21.370.99%21.33-0.15%-0.83%
*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
2019-09-304.974.974.884.88-1.81%-0.61%-1.51%299,8001,472,00062%4.91-0.45%4.93-0.22%4.950.00%4.96-0.14%0.06%
台海核电/002366.SZ
2019-10-178.088.187.927.96-1.61%-0.69%-3.01%7,275,00058,309,000119%8.02-1.90%8.14-1.74%8.22-0.62%8.21-0.70%-0.86%
爱仕达/002403.SZ
2019-10-148.688.738.638.690.00%0.05%2.06%1,727,00015,000,000145%8.690.51%8.610.75%8.570.76%8.520.43%-0.01%
雷科防务/002413.SZ
2019-09-126.596.636.496.570.00%0.17%-0.21%20,428,600133,983,00043%6.56-0.73%6.67-0.22%6.67-0.36%6.580.32%1.72%
*ST毅昌/002420.SZ
2019-09-123.313.353.303.350.90%0.54%1.15%2,742,5009,138,000125%3.33-0.09%3.330.00%3.33-0.15%3.310.27%0.30%
兆驰股份/002429.SZ
2019-09-123.053.062.993.01-0.66%-0.33%-0.20%27,351,80082,611,00077%3.02-1.40%3.05-0.26%3.050.03%3.020.10%0.31%
圣莱达/002473.SZ
2019-09-128.318.458.288.441.56%0.92%2.43%1,010,9008,454,00068%8.360.06%8.370.13%8.330.30%8.240.12%0.41%
老板电器/002508.SZ
2019-09-1227.5028.2227.4527.961.86%0.18%5.01%7,602,200212,166,00094%27.911.23%27.511.16%27.320.65%26.630.93%0.64%
银河电子/002519.SZ
2019-09-124.384.464.384.441.60%0.20%1.93%12,222,30054,155,00069%4.430.41%4.420.18%4.420.30%4.360.39%0.70%
万和电气/002543.SZ
2019-09-129.719.779.629.760.62%0.47%1.47%1,668,70016,210,00096%9.71-0.49%9.77-0.20%9.750.10%9.620.22%0.32%
奥佳华/002614.SZ
2019-09-1212.7112.7612.5412.680.00%0.30%4.09%8,004,300101,192,00095%12.640.02%12.590.48%12.490.86%12.180.79%-0.19%
长青集团/002616.SZ
2019-09-127.287.287.167.20-0.14%0.00%1.93%2,269,80016,343,00079%7.20-0.39%7.190.15%7.150.35%7.060.46%0.50%
奥马电器/002668.SZ
2019-09-126.396.796.356.542.83%-0.82%7.53%111,719,300736,670,00098%6.592.55%6.651.56%6.442.87%6.081.79%1.96%
国盛金控/002670.SZ
2019-09-1212.7013.2512.4013.084.06%2.13%6.51%59,417,900760,989,00094%12.811.31%12.650.95%12.57-0.50%12.280.70%1.54%
顺威股份/002676.SZ
2019-09-123.343.373.303.350.30%0.33%2.04%7,111,40023,742,000112%3.340.30%3.340.36%3.310.21%3.280.40%0.52%
浙江美大/002677.SZ
2019-09-1213.8314.2713.8314.161.94%0.25%1.61%3,484,90049,219,00072%14.121.12%14.07-0.26%14.06-0.03%13.940.34%0.44%
奋达科技/002681.SZ
2019-09-124.624.754.564.651.31%-0.04%2.11%30,211,300140,532,00098%4.650.35%4.66-0.49%4.660.56%4.550.42%0.13%
新宝股份/002705.SZ
2019-09-1212.3012.6012.3012.500.73%0.62%3.05%2,791,10034,674,00056%12.42-0.69%12.420.84%12.280.25%12.131.04%1.15%
金莱特/002723.SZ
2019-09-129.519.659.389.631.48%0.88%3.75%3,086,50029,464,00094%9.55-0.31%9.560.00%9.520.63%9.280.36%0.25%
融捷健康/300247.SZ
2019-10-172.872.922.862.880.35%-0.52%-0.28%3,508,10010,157,00092%2.90-0.17%2.91-0.51%2.910.17%2.890.24%-0.85%
天银机电/300342.SZ
2019-10-1810.0710.149.729.85-2.57%0.00%0.00%6,606,80065,523,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
汉宇集团/300403.SZ
2019-09-305.215.275.145.15-1.53%-0.98%-9.73%3,262,40016,967,00026%5.20-0.67%5.26-1.55%5.40-1.23%5.71-0.19%0.43%
厦门象屿/600057.SH
2019-09-124.524.534.444.500.00%0.36%1.17%7,879,00035,327,00089%4.48-0.69%4.50-0.27%4.500.04%4.450.32%0.53%
海信电器/600060.SH
2019-09-128.228.578.168.555.95%1.91%5.80%36,065,700302,609,000304%8.392.92%8.292.11%8.232.11%8.081.88%0.49%
博信股份/600083.SH
2019-09-1216.8017.3516.7717.313.04%1.65%6.75%3,580,00060,963,00092%17.031.53%16.652.39%16.350.75%16.220.61%0.81%
福日电子/600203.SH
2019-09-126.496.536.396.480.62%0.23%2.42%6,294,70040,693,00061%6.47-0.31%6.52-0.40%6.500.57%6.330.43%0.65%
阳光照明/600261.SH
2019-09-124.254.274.204.260.24%0.54%0.26%12,261,00051,944,00063%4.240.19%4.24-0.33%4.25-0.47%4.250.05%0.46%
澳柯玛/600336.SH
2019-10-144.464.484.434.430.68%-0.47%1.82%3,471,20015,450,000101%4.450.72%4.440.98%4.390.62%4.350.23%-0.21%
东方明珠/600637.SH
2019-10-189.249.268.989.01-2.49%0.00%0.00%10,950,80099,580,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海尔智家/600690.SH
2019-10-1715.6015.7015.5315.60-0.26%-0.13%0.03%11,618,800181,481,00065%15.62-0.64%15.70-0.47%15.750.02%15.600.23%-0.05%
宁波富达/600724.SH
2019-10-183.563.573.513.55-0.28%0.00%0.00%2,631,2009,300,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST大控/600747.SH
2019-09-190.640.640.640.64-4.48%0.00%-24.08%10,466,7006,700,00025%0.64-4.19%0.65-8.85%0.78-2.49%0.84-1.40%-0.89%
四川长虹/600839.SH
2019-09-302.732.742.682.68-2.19%-0.74%-4.49%21,060,60056,867,00084%2.70-1.68%2.74-0.87%2.76-0.83%2.81-0.81%-0.19%
春兰股份/600854.SH
2019-10-173.843.873.823.83-0.26%-0.16%0.00%857,6003,290,00066%3.84-0.62%3.86-0.64%3.870.21%3.830.24%-0.31%
ST厦华/600870.SH
2019-10-173.493.583.483.541.14%0.06%6.53%1,454,1005,144,00054%3.54-0.25%3.53-0.06%3.510.81%3.320.55%-0.76%
惠而浦/600983.SH
2019-10-185.105.135.075.07-0.78%0.00%0.00%867,1004,420,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
日出东方/603366.SH
2019-09-124.394.604.324.482.05%0.65%4.28%14,770,60065,750,000181%4.451.62%4.401.34%4.361.23%4.300.82%0.01%