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
2021-01-277.147.226.927.05-2.08%0.18%-0.45%40,934,200288,044,00075%7.04-3.03%7.160.68%7.070.20%7.080.01%0.41%
深华发A/000020.SZ
2021-01-278.609.148.328.55-7.07%-0.43%-24.14%12,028,300103,293,000119%8.59-6.67%8.89-26.40%11.51-5.86%11.27-3.97%1.62%
TCL科技/000100.SZ
2021-01-279.469.568.949.36-0.53%1.09%-0.92%487,109,6004,510,227,00055%9.26-1.59%9.44-1.95%9.590.42%9.450.24%1.87%
美的集团/000333.SZ
2021-01-2797.0999.8496.3897.950.01%-0.23%-0.95%28,326,9002,781,048,00079%98.18-0.11%99.13-0.42%99.330.29%98.89-0.51%-0.26%
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
2021-01-273.934.003.873.920.51%-0.43%-10.13%46,997,400185,033,00060%3.94-1.89%4.04-3.63%4.23-1.51%4.36-1.82%-2.35%
顺钠股份/000533.SZ
2021-01-272.652.762.642.711.50%0.00%-0.51%5,048,50013,679,00086%2.711.27%2.71-0.59%2.74-0.15%2.720.22%-0.54%
佛山照明/000541.SZ
2021-01-276.857.106.767.021.15%0.73%4.96%28,702,400200,034,000138%6.974.64%6.850.96%6.801.06%6.691.01%0.64%
烽火电子/000561.SZ
2021-01-277.057.126.836.90-2.95%-0.19%-9.96%6,338,30043,818,00035%6.91-1.65%7.04-2.18%7.25-1.72%7.66-0.70%0.31%
格力电器/000651.SZ
2021-01-2759.0060.4658.0059.410.69%0.64%-3.20%53,504,4003,158,637,000107%59.040.09%59.40-0.75%59.98-0.93%61.38-1.12%-0.36%
四川九洲/000801.SZ
2021-01-275.745.775.665.71-0.52%-0.05%-6.65%4,350,40024,855,00046%5.71-0.57%5.84-1.91%6.01-1.18%6.12-0.70%-0.22%
海信家电/000921.SZ
2021-01-2715.2815.4214.9515.350.85%0.60%-3.95%11,969,300182,623,00062%15.26-1.83%15.57-1.80%15.91-1.70%15.980.70%1.30%
ST德豪/002005.SZ
2021-01-271.071.101.061.104.76%0.36%6.38%20,470,90022,433,000108%1.104.58%1.071.32%1.070.85%1.031.37%-0.73%
苏 泊 尔/002032.SZ
2021-01-2780.0181.1579.4080.330.34%0.11%-0.53%1,315,200105,533,00067%80.24-0.33%80.920.40%80.400.34%80.76-0.30%0.25%
华帝股份/002035.SZ
2021-01-277.817.967.597.931.15%1.55%-2.32%11,923,50093,107,00095%7.81-1.06%7.90-1.31%8.00-0.88%8.12-0.18%-0.41%
*ST雪莱/002076.SZ
2021-01-272.002.021.931.95-1.52%-0.26%-2.01%5,005,5009,787,00052%1.96-2.49%1.980.66%1.960.15%1.990.25%0.83%
九阳股份/002242.SZ
2021-01-2731.3931.9930.9931.19-0.67%-0.61%-3.18%5,626,500176,558,000119%31.38-0.37%31.74-1.25%31.98-0.83%32.22-1.16%-0.03%
*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禾盛/002290.SZ
2021-01-276.016.055.856.020.17%0.72%2.77%1,918,90011,470,000164%5.98-0.02%5.940.39%5.940.20%5.860.81%0.25%
台海核电/002366.SZ
2021-01-272.793.082.733.027.86%1.62%-3.36%39,758,000118,164,000193%2.974.17%2.94-0.71%2.99-1.48%3.13-3.31%-0.63%
爱仕达/002403.SZ
2021-01-277.317.367.247.330.55%0.48%-1.68%790,5005,767,00069%7.300.08%7.30-0.67%7.39-0.58%7.460.07%-0.26%
雷科防务/002413.SZ
2021-01-277.487.587.297.36-2.13%-0.45%0.78%33,647,200248,760,00062%7.39-1.19%7.490.19%7.43-0.20%7.300.37%0.24%
ST毅昌/002420.SZ
2021-01-274.034.073.974.072.01%0.97%0.72%2,095,8008,449,00099%4.030.85%4.02-0.17%4.04-0.35%4.040.47%0.27%
兆驰股份/002429.SZ
2021-01-276.977.276.826.970.87%-0.75%1.18%120,161,100843,848,00095%7.020.39%6.991.73%6.890.51%6.890.17%0.57%
ST圣莱/002473.SZ
2021-01-274.815.134.804.971.64%-0.84%-4.29%579,8002,906,000132%5.011.99%5.00-0.34%5.04-0.51%5.19-4.35%-0.73%
老板电器/002508.SZ
2021-01-2740.0342.3339.6842.004.74%1.62%-0.81%13,039,200538,939,000134%41.331.98%41.080.29%41.35-0.41%42.34-1.23%-0.40%
银河电子/002519.SZ
2021-01-273.823.833.753.800.53%0.16%-1.53%4,765,10018,080,00069%3.79-0.47%3.79-0.55%3.83-0.47%3.860.00%-0.41%
万和电气/002543.SZ
2021-01-277.767.787.707.72-0.52%-0.13%-1.79%2,077,70016,061,00064%7.73-0.35%7.75-1.10%7.87-0.11%7.860.13%-0.20%
奥佳华/002614.SZ
2021-01-2715.1215.2314.4114.88-1.98%0.49%0.49%12,481,800184,825,00086%14.81-2.92%15.01-0.29%15.05-0.06%14.810.99%1.03%
长青集团/002616.SZ
2021-01-276.997.596.937.314.58%-0.61%2.77%9,144,60067,255,000224%7.365.77%7.133.05%7.111.96%7.111.08%-0.32%
奥马电器/002668.SZ
2021-01-274.955.254.955.122.20%-0.39%5.00%114,521,300588,603,000184%5.143.59%5.003.37%4.951.77%4.882.09%1.61%
国盛金控/002670.SZ
2021-01-279.849.979.739.84-0.40%-0.04%-6.28%25,139,900247,485,00055%9.84-0.94%9.94-1.13%10.17-1.10%10.50-2.63%-1.80%
顺威股份/002676.SZ
2021-01-272.902.922.872.89-0.69%0.03%-1.57%3,068,0008,864,00067%2.89-0.59%2.89-0.99%2.94-0.51%2.940.27%-0.67%
浙江美大/002677.SZ
2021-01-2719.5920.3019.4320.142.18%1.09%5.89%7,693,400153,275,00080%19.921.15%19.840.41%19.730.47%19.021.27%1.46%
*ST奋达/002681.SZ
2021-01-275.185.255.045.130.98%-0.19%8.66%26,975,700138,645,00095%5.14-0.72%5.132.27%4.971.74%4.721.59%1.25%
新宝股份/002705.SZ
2021-01-2752.7053.4650.5050.89-5.88%-1.49%-1.79%7,218,900372,945,00080%51.66-3.02%53.21-2.01%54.13-0.24%51.820.97%1.83%
金莱特/002723.SZ
2021-01-2715.2016.2014.9216.196.09%2.96%14.48%6,254,20098,339,000174%15.722.12%15.233.85%14.673.29%14.142.75%1.03%
融捷健康/300247.SZ
2021-01-272.782.842.712.81-1.06%1.19%-6.83%18,863,30052,376,00066%2.78-3.17%2.87-3.37%3.07-0.68%3.02-0.43%0.67%
天银机电/300342.SZ
2021-01-2711.1611.3511.0311.170.09%-0.22%-4.92%3,331,40037,295,00043%11.20-0.44%11.50-2.75%11.89-0.28%11.750.03%-0.59%
汉宇集团/300403.SZ
2021-01-276.196.296.056.12-1.13%-0.87%-3.82%11,357,30070,119,00067%6.17-1.55%6.27-1.79%6.46-0.56%6.360.52%0.52%
厦门象屿/600057.SH
2021-01-275.415.565.415.490.92%0.04%-1.74%7,719,10042,362,00069%5.491.05%5.46-0.62%5.52-0.50%5.590.16%-0.39%
海信视像/600060.SH
2021-01-2712.7613.4012.5813.403.63%2.99%9.26%79,030,0001,028,244,000217%13.011.48%12.722.09%12.571.98%12.262.42%1.03%
*ST博信/600083.SH
2021-01-275.375.445.255.390.37%1.24%-3.35%631,7003,363,00090%5.32-0.95%5.37-0.81%5.43-1.09%5.58-1.34%-0.05%
福日电子/600203.SH
2021-01-279.369.719.289.522.48%-0.03%0.49%5,258,00050,072,00098%9.522.70%9.350.81%9.350.27%9.47-0.14%-0.19%
阳光照明/600261.SH
2021-01-273.543.593.533.590.84%0.70%-0.99%6,865,90024,478,00073%3.570.08%3.57-0.28%3.60-0.42%3.63-0.06%-0.09%
澳柯玛/600336.SH
2021-01-276.916.976.846.930.73%0.32%-8.07%15,106,000104,351,00061%6.91-0.89%7.07-2.67%7.34-1.38%7.54-1.12%-1.74%
东方明珠/600637.SH
2021-01-278.788.958.778.850.80%-0.27%-1.90%7,485,10066,421,00077%8.870.97%8.83-0.34%8.90-0.36%9.02-0.06%0.06%
海尔智家/600690.SH
2021-01-2733.1034.3032.8033.701.51%0.22%-0.56%50,501,4001,698,113,00094%33.63-0.02%34.07-0.22%34.030.25%33.89-0.44%0.65%
宁波富达/600724.SH
2021-01-273.353.363.283.30-1.79%-0.45%-4.60%2,122,9007,037,00096%3.32-1.72%3.36-1.56%3.41-1.08%3.46-0.12%-0.25%
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
2021-01-272.662.682.662.670.00%0.00%-2.80%19,842,90052,975,00050%2.670.15%2.68-0.96%2.72-0.40%2.75-0.22%-0.31%
春兰股份/600854.SH
2021-01-273.233.283.223.260.31%0.25%-4.37%1,927,6006,268,00065%3.25-0.18%3.28-1.85%3.36-1.00%3.41-0.32%-0.65%
ST厦华/600870.SH
2021-01-273.003.163.003.154.65%0.51%4.72%3,935,40012,332,000160%3.133.64%3.071.52%3.021.44%3.010.60%-0.05%
惠而浦/600983.SH
2021-01-276.016.015.835.87-2.49%-0.41%-5.18%3,257,20019,197,00079%5.89-0.99%6.04-1.03%6.09-0.96%6.19-0.39%-0.36%
日出东方/603366.SH
2021-01-275.425.515.265.519.98%1.42%16.05%28,066,500152,496,000273%5.4313.66%5.069.41%4.937.48%4.754.91%-0.37%