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
2018-10-183.373.373.183.20-5.04%-1.30%-12.45%14,903,40048,319,00090%3.24-3.66%3.34-2.54%3.43-3.16%3.66-1.96%-1.13%
深华发A/000020.SZ
2018-10-1810.1010.609.809.97-1.19%-2.11%-5.91%1,448,40014,752,000125%10.191.85%10.10-1.09%10.13-0.35%10.60-1.68%-1.36%
TCL 集团/000100.SZ
2018-10-182.402.412.322.32-4.13%-1.36%-9.20%60,364,700141,996,000100%2.35-2.24%2.39-1.77%2.42-2.65%2.56-1.58%-0.80%
美的集团/000333.SZ
2018-09-0740.5541.2039.9640.30-0.10%-0.54%-3.74%20,397,200826,453,00071%40.52-0.67%40.91-1.05%41.22-0.26%41.86-0.14%-0.08%
小天鹅A/000418.SZ
2018-09-0742.9346.8042.9046.508.87%2.08%2.27%5,620,800256,034,000215%45.555.16%44.821.52%44.720.75%45.47-0.14%-0.36%
长虹美菱/000521.SZ
2018-10-182.832.842.722.75-3.51%-0.90%-9.69%3,427,9009,512,00083%2.78-2.36%2.84-1.63%2.89-2.20%3.05-1.42%-0.99%
万 家 乐/000533.SZ
2018-10-182.742.742.602.62-5.42%-1.47%-17.77%8,551,10022,741,00041%2.66-4.25%2.75-2.93%2.86-6.10%3.19-1.12%-0.72%
佛山照明/000541.SZ
2018-10-185.265.335.225.22-0.76%-1.02%-6.92%2,906,00015,326,00080%5.270.53%5.30-1.47%5.39-1.70%5.61-1.02%-0.51%
烽火电子/000561.SZ
2018-10-185.345.445.305.34-0.74%-0.67%-9.29%2,037,40010,954,00045%5.380.17%5.40-0.55%5.41-2.08%5.89-2.95%-1.19%
格力电器/000651.SZ
2018-10-1837.9738.1637.1037.20-3.25%-1.01%-2.96%43,330,8001,628,436,00082%37.58-1.80%38.04-0.77%38.070.40%38.33-0.43%7.16%
四川九洲/000801.SZ
2018-10-184.184.184.014.05-3.34%-0.64%-5.70%4,615,20018,812,00064%4.08-1.83%4.16-0.36%4.11-1.11%4.30-1.67%-1.24%
海信家电/000921.SZ
2018-10-187.127.156.906.92-3.76%-1.10%-10.68%5,692,50039,833,00075%7.00-2.30%7.11-1.52%7.25-2.33%7.75-1.65%-1.06%
德豪润达/002005.SZ
2018-10-182.142.152.032.04-5.12%-1.88%-16.43%18,398,20038,257,00091%2.08-3.30%2.14-3.73%2.27-3.98%2.44-4.80%-2.07%
苏 泊 尔/002032.SZ
2018-10-1849.1949.3347.8948.71-0.69%0.13%-4.28%1,024,40049,833,00073%48.65-0.58%48.93-1.64%49.65-0.62%50.89-0.82%0.10%
华帝股份/002035.SZ
2018-10-188.408.438.138.30-2.12%-0.22%-9.63%11,199,00093,153,00089%8.32-1.42%8.42-2.09%8.63-2.08%9.18-2.33%-1.18%
雪 莱 特/002076.SZ
2018-10-182.652.652.502.50-6.02%-1.92%-12.50%5,896,70015,033,00064%2.55-2.90%2.59-0.99%2.61-2.14%2.86-2.29%-1.50%
九阳股份/002242.SZ
2018-10-1813.9313.9313.6013.70-1.79%-0.52%-6.71%1,598,00022,006,00060%13.77-1.14%13.90-0.57%13.97-0.99%14.69-0.98%-0.87%
*ST德奥/002260.SZ
2018-10-182.682.682.572.57-4.81%-0.85%-11.26%6,122,50015,867,000111%2.59-2.48%2.65-3.50%2.75-2.55%2.90-2.13%-0.75%
中科新材/002290.SZ
2018-10-187.547.617.387.48-1.84%-0.55%-7.95%934,5007,028,00083%7.52-0.77%7.56-1.11%7.64-1.98%8.13-2.90%-1.50%
台海核电/002366.SZ
2018-10-188.008.087.607.83-6.12%-0.38%-15.63%23,971,100188,416,00068%7.86-8.88%8.69-6.43%9.14-1.65%9.28-1.31%0.30%
爱仕达/002403.SZ
2018-10-187.397.407.177.24-2.03%-0.25%-6.58%716,9005,203,000100%7.26-1.76%7.33-0.85%7.37-2.19%7.75-2.18%-0.98%
雷科防务/002413.SZ
2018-10-184.864.914.684.72-4.45%-1.38%-12.17%6,238,40029,856,00053%4.79-1.81%4.89-0.45%4.87-1.30%5.37-1.16%-0.77%
毅昌股份/002420.SZ
2018-10-183.023.032.952.99-1.97%0.07%-8.34%1,262,5003,772,00067%2.99-1.09%3.01-1.73%3.08-2.31%3.26-1.95%-1.25%
兆驰股份/002429.SZ
2018-10-181.761.761.701.71-3.39%-0.70%-9.71%12,962,00022,318,00076%1.72-2.10%1.75-1.35%1.76-3.24%1.89-1.35%-1.04%
*ST圣莱/002473.SZ
2018-10-184.814.824.654.67-3.31%-1.87%-10.02%441,5002,101,00064%4.76-1.61%4.82-1.29%4.91-1.66%5.19-1.74%-0.97%
老板电器/002508.SZ
2018-10-1819.1219.9918.7819.501.30%0.74%-6.50%8,987,800173,979,000112%19.361.40%19.32-0.94%19.59-1.57%20.86-2.15%-0.92%
银河电子/002519.SZ
2018-10-183.353.363.283.32-2.06%0.15%-5.17%1,620,9005,373,00049%3.32-0.99%3.33-0.27%3.33-1.48%3.50-1.69%-1.04%
万和电气/002543.SZ
2018-10-1810.3510.6010.2110.470.58%-0.04%-2.77%1,020,90010,693,00098%10.470.95%10.370.27%10.41-1.26%10.77-0.79%-0.34%
奥佳华/002614.SZ
2018-10-1813.3513.4013.0213.21-1.42%-0.11%-11.63%2,775,00036,696,00071%13.22-0.96%13.46-2.65%13.96-2.60%14.95-1.66%-1.04%
长青集团/002616.SZ
2018-10-184.974.994.894.95-0.40%0.18%-1.71%848,2004,191,00055%4.94-0.28%4.94-0.18%4.95-0.74%5.04-0.22%-0.26%
奥马电器/002668.SZ
2018-06-1421.2021.2520.1020.10-5.55%-2.46%-8.14%3,944,40081,282,000130%20.61-2.56%21.06-2.07%21.36-1.77%21.88-0.74%0.14%
国盛金控/002670.SZ
2018-10-188.228.378.018.21-0.48%0.21%-3.95%1,766,00014,469,000113%8.19-0.63%8.24-0.62%8.30-1.09%8.55-1.02%-0.54%
顺威股份/002676.SZ
2018-10-182.702.732.492.54-8.30%-1.36%-10.44%16,176,00041,655,000144%2.58-8.00%2.68-1.90%2.69-2.86%2.84-3.21%-1.58%
浙江美大/002677.SZ
2018-10-1811.5411.5411.2011.28-2.67%-0.29%-8.18%3,442,20038,942,00081%11.31-2.26%11.46-1.34%11.56-1.72%12.29-2.04%-1.06%
奋达科技/002681.SZ
2018-10-183.783.903.643.670.55%-2.83%-0.86%41,602,800157,121,000307%3.786.57%3.664.13%3.602.59%3.70-0.54%-1.87%
新宝股份/002705.SZ
2018-10-186.947.246.827.03-0.28%0.47%-0.80%1,734,30012,135,000131%7.002.64%6.92-0.32%6.99-0.31%7.09-0.73%-0.73%
金莱特/002723.SZ
2018-10-187.807.807.087.15-8.92%-2.50%-14.21%6,655,60048,803,000122%7.33-6.88%7.75-2.63%7.75-2.59%8.33-5.17%-2.61%
乐金健康/300247.SZ
2018-10-183.323.343.213.22-3.88%-2.13%-7.47%3,591,30011,814,000101%3.29-0.66%3.30-0.54%3.31-1.61%3.48-2.11%-1.40%
天银机电/300342.SZ
2018-10-1811.8111.8111.5011.70-0.93%0.27%-1.52%2,089,30024,379,000198%11.67-0.82%11.73-0.53%11.75-0.64%11.88-0.68%-0.25%
地尔汉宇/300403.SZ
2018-10-184.804.824.604.61-4.36%-1.64%-9.20%1,289,0006,042,00088%4.69-2.62%4.77-1.40%4.83-2.48%5.08-1.69%-1.29%
厦门象屿/600057.SH
2018-10-184.464.474.244.32-3.14%-0.28%-9.34%5,147,20022,297,000102%4.33-2.70%4.47-2.51%4.56-2.38%4.77-2.08%-0.56%
海信电器/600060.SH
2018-10-188.498.508.228.26-3.05%-0.73%-10.45%4,825,20040,150,00078%8.32-2.23%8.51-2.40%8.72-2.54%9.22-1.38%-0.58%
博信股份/600083.SH
2018-10-1814.2217.3814.2214.22-10.00%-2.21%-16.13%12,113,500176,139,000317%14.54-15.88%15.28-12.58%15.76-11.00%16.95-7.93%-1.07%
福日电子/600203.SH
2018-10-184.064.133.953.99-2.92%-1.58%-11.06%5,103,20020,687,00071%4.05-0.37%4.06-0.95%4.13-2.60%4.49-2.69%-1.41%
阳光照明/600261.SH
2018-10-182.932.932.862.87-1.71%-0.76%-5.99%2,746,5007,942,00058%2.89-1.03%2.91-0.82%2.92-1.12%3.05-0.88%-0.86%
澳柯玛/600336.SH
2018-10-183.013.032.902.96-2.63%-0.30%-9.17%3,060,9009,089,00092%2.97-1.98%3.02-1.47%3.06-2.83%3.26-1.96%-1.34%
东方明珠/600637.SH
2018-10-188.418.498.298.33-1.88%-0.85%-8.82%5,612,40047,148,00077%8.40-0.53%8.47-1.24%8.62-2.36%9.14-1.44%-0.74%
青岛海尔/600690.SH
2018-10-1813.5713.5713.0613.40-1.62%0.55%-7.50%37,609,600501,231,00084%13.33-2.09%13.44-1.06%13.74-2.01%14.49-1.52%-0.91%
宁波富达/600724.SH
2018-10-182.993.012.902.90-3.33%-1.33%-8.78%1,287,5003,784,00076%2.94-1.24%2.97-1.49%3.02-2.20%3.18-1.67%-1.00%
ST大控/600747.SH
2018-10-181.271.271.221.22-4.69%-1.13%-9.36%9,706,70011,979,000122%1.23-2.61%1.26-2.40%1.29-2.12%1.35-1.90%-1.07%
四川长虹/600839.SH
2018-10-182.252.252.192.20-2.65%-0.90%-8.41%19,208,90042,648,00078%2.22-1.25%2.24-0.93%2.27-2.96%2.40-1.56%-1.12%
春兰股份/600854.SH
2018-10-183.373.403.303.30-2.65%-1.11%-10.40%2,293,1007,653,00067%3.34-1.80%3.38-1.34%3.42-3.20%3.68-1.84%-0.93%
*ST厦华/600870.SH
2018-10-181.861.871.811.81-4.74%-0.39%-12.48%2,801,9005,090,000103%1.82-4.27%1.90-3.12%1.95-3.52%2.07-2.36%-1.01%
惠而浦/600983.SH
2018-10-185.125.125.015.04-1.75%-0.30%-5.28%1,461,1007,386,00066%5.06-2.13%5.09-0.39%5.11-1.09%5.32-1.17%-0.79%
日出东方/603366.SH
2018-10-183.313.313.193.21-2.73%-0.96%-8.86%1,756,2005,692,000103%3.24-1.43%3.27-1.48%3.32-3.01%3.52-2.19%-1.15%