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
2020-07-067.407.927.387.765.29%1.15%8.14%120,277,200922,747,000162%7.674.21%7.452.63%7.322.26%7.181.47%0.20%
深华发A/000020.SZ
2020-07-0611.7012.3011.6512.253.38%1.63%8.32%9,598,900115,691,000151%12.053.00%11.741.29%11.572.01%11.311.65%1.69%
TCL科技/000100.SZ
2020-07-066.156.546.136.515.34%1.86%4.98%618,243,9003,951,026,000159%6.393.68%6.271.69%6.231.02%6.200.81%0.54%
美的集团/000333.SZ
2020-07-0662.8164.9962.5164.032.63%0.66%4.48%59,925,9003,811,822,000190%63.611.41%63.011.39%62.341.36%61.281.35%0.32%
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
2020-07-063.063.163.053.163.95%1.51%5.30%20,719,20064,504,000196%3.113.01%3.052.11%3.021.85%3.000.91%-0.11%
顺钠股份/000533.SZ
2020-07-062.772.872.772.873.99%1.34%4.29%15,112,10042,804,000236%2.832.87%2.782.02%2.771.69%2.750.92%-0.05%
佛山照明/000541.SZ
2020-07-065.766.135.725.983.10%1.51%9.20%40,240,800237,060,000163%5.892.58%5.743.16%5.611.91%5.481.67%0.32%
烽火电子/000561.SZ
2020-07-067.327.537.227.483.46%1.07%4.44%17,792,600131,685,000188%7.403.14%7.262.24%7.211.65%7.160.36%-0.13%
格力电器/000651.SZ
2020-07-0658.1561.4757.9061.264.83%2.31%5.88%142,141,7008,511,053,000197%59.882.27%58.781.86%58.281.46%57.860.77%-0.31%
四川九洲/000801.SZ
2020-07-065.966.195.936.183.69%1.64%4.87%21,404,600130,131,000200%6.082.39%5.981.63%5.951.45%5.890.67%0.10%
海信家电/000921.SZ
2020-07-0612.4512.6912.1012.651.69%1.70%5.06%15,237,500189,536,000185%12.440.42%12.370.88%12.271.79%12.040.75%-0.01%
*ST德豪/002005.SZ
2020-07-061.381.411.351.390.72%0.87%-1.77%23,065,20031,788,000133%1.38-0.36%1.38-1.14%1.380.07%1.42-1.67%-1.78%
苏 泊 尔/002032.SZ
2020-07-0675.4877.4575.3077.082.13%0.67%6.48%2,226,300170,468,00095%76.57-0.01%75.881.21%74.781.34%72.390.86%0.63%
华帝股份/002035.SZ
2020-07-0610.7010.9910.6010.923.12%0.84%5.02%35,478,100384,186,000179%10.832.62%10.602.06%10.491.64%10.400.68%-0.34%
*ST雪莱/002076.SZ
2020-07-062.792.922.792.860.35%-0.07%3.17%20,335,00058,193,00098%2.86-1.31%2.872.57%2.78-1.49%2.771.17%2.76%
九阳股份/002242.SZ
2020-07-0636.8037.4535.2636.29-1.39%0.81%-0.20%10,512,900378,445,000185%36.00-2.27%36.58-1.53%36.75-1.02%36.360.54%1.07%
*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
2020-07-065.315.365.225.340.56%1.00%5.58%1,731,8009,156,000153%5.29-0.06%5.261.25%5.161.77%5.060.80%-0.38%
台海核电/002366.SZ
2020-07-064.464.854.454.859.98%3.94%11.21%38,201,900178,266,000230%4.676.36%4.524.78%4.443.98%4.361.49%-0.91%
爱仕达/002403.SZ
2020-07-068.198.418.188.382.44%1.01%2.63%4,835,90040,117,000145%8.301.17%8.360.47%8.270.50%8.170.57%0.52%
雷科防务/002413.SZ
2020-07-067.798.187.778.145.44%1.84%4.61%80,344,000642,224,000220%7.993.54%7.842.66%7.771.77%7.780.76%-0.15%
*ST毅昌/002420.SZ
2020-07-063.773.853.763.841.86%1.03%0.89%8,821,00033,526,000258%3.800.82%3.790.19%3.790.50%3.81-0.26%-0.47%
兆驰股份/002429.SZ
2020-07-065.125.555.075.519.11%2.49%8.23%184,931,500994,135,000274%5.387.24%5.205.26%5.134.12%5.092.07%0.01%
圣莱达/002473.SZ
2020-07-068.138.878.088.8710.05%3.22%8.75%8,265,10071,020,000421%8.597.08%8.405.90%8.306.14%8.163.71%0.15%
老板电器/002508.SZ
2020-07-0633.7036.0133.7035.847.66%3.07%10.85%24,906,200866,060,000179%34.775.19%33.583.36%32.953.66%32.331.49%-0.33%
银河电子/002519.SZ
2020-07-064.344.484.324.463.24%1.25%5.11%32,980,800145,292,000242%4.412.73%4.332.27%4.292.05%4.241.24%0.02%
万和电气/002543.SZ
2020-07-068.188.428.188.403.45%0.97%3.81%7,399,20061,554,000220%8.322.68%8.191.98%8.131.74%8.090.76%-0.39%
奥佳华/002614.SZ
2020-07-0610.9611.9010.9611.747.12%1.73%10.42%31,722,800366,077,000128%11.544.72%11.321.89%11.192.31%10.631.53%1.63%
长青集团/002616.SZ
2020-07-0611.4811.6611.3211.551.40%0.57%1.03%10,185,700116,974,000117%11.481.08%11.410.90%11.400.31%11.43-0.51%0.06%
奥马电器/002668.SZ
2020-07-064.714.924.714.883.83%1.37%5.72%72,533,900349,197,000258%4.813.37%4.712.48%4.661.97%4.621.38%0.10%
国盛金控/002670.SZ
2020-07-0610.7211.5010.6411.398.06%2.66%14.40%68,994,700765,530,000246%11.108.65%10.435.56%10.265.44%9.963.70%0.83%
顺威股份/002676.SZ
2020-07-063.313.403.273.383.36%1.08%3.59%23,114,90077,299,000204%3.342.58%3.292.11%3.261.65%3.260.15%-0.36%
浙江美大/002677.SZ
2020-07-0611.6912.6611.6912.497.49%1.01%8.12%11,646,900144,011,000231%12.376.35%12.013.73%11.832.90%11.552.11%0.55%
*ST奋达/002681.SZ
2020-07-064.044.043.833.93-0.25%-0.20%8.89%74,037,700291,533,000233%3.940.41%3.933.78%3.773.57%3.613.06%1.32%
新宝股份/002705.SZ
2020-07-0634.9035.2933.7634.02-2.80%-0.15%-3.93%8,764,600298,612,000172%34.07-2.71%34.80-2.20%35.18-1.29%35.41-0.56%0.53%
金莱特/002723.SZ
2020-07-0616.6017.0216.4516.60-0.42%-1.07%-7.98%5,965,800100,098,00075%16.781.28%17.00-2.12%17.56-2.22%18.04-0.39%0.55%
融捷健康/300247.SZ
2020-07-062.502.582.482.573.63%1.26%3.25%24,846,20063,055,000220%2.542.46%2.501.87%2.491.22%2.490.40%-0.14%
天银机电/300342.SZ
2020-07-0617.1618.3217.1218.014.95%1.21%0.80%24,521,700436,360,000144%17.803.76%17.442.41%17.291.27%17.87-0.56%-0.89%
汉宇集团/300403.SZ
2020-07-065.085.335.085.294.34%1.15%5.59%15,007,60078,494,000204%5.233.20%5.142.51%5.082.05%5.011.17%0.29%
厦门象屿/600057.SH
2020-07-066.076.236.006.203.51%0.78%7.45%42,392,200260,798,000162%6.152.72%5.952.98%5.832.10%5.771.19%-0.04%
海信视像/600060.SH
2020-07-0612.9013.4212.9013.262.29%0.41%5.19%20,940,400276,545,000169%13.212.10%12.971.89%12.801.51%12.611.10%0.05%
*ST博信/600083.SH
2020-07-064.834.834.374.37-5.00%-3.81%14.04%9,457,50042,961,000153%4.54-1.26%4.527.03%4.288.63%3.833.43%0.59%
福日电子/600203.SH
2020-07-069.6810.139.6210.053.93%1.04%2.12%24,924,500247,932,000189%9.952.91%9.840.79%9.861.23%9.840.37%0.03%
阳光照明/600261.SH
2020-07-063.703.803.703.793.27%1.01%4.61%28,546,100107,097,000312%3.753.39%3.682.59%3.652.30%3.621.54%0.10%
澳柯玛/600336.SH
2020-07-066.156.206.036.182.32%0.88%3.73%36,104,500221,181,000159%6.13-0.36%6.110.99%6.061.22%5.960.61%-0.22%
东方明珠/600637.SH
2020-07-0610.0810.6810.0710.524.99%0.99%5.37%48,984,000510,278,000268%10.424.14%10.173.26%10.072.85%9.981.51%0.17%
海尔智家/600690.SH
2020-07-0618.1118.9718.1018.824.67%1.17%5.23%55,891,7001,039,737,000130%18.603.21%18.221.44%18.110.78%17.890.99%0.61%
宁波富达/600724.SH
2020-07-063.934.103.914.104.86%2.68%6.11%17,735,70070,815,000293%3.991.73%3.941.86%3.911.93%3.861.36%0.05%
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
2020-07-063.043.233.033.205.26%1.36%6.56%170,109,400537,086,000223%3.165.34%3.063.87%3.023.28%3.001.35%0.20%
春兰股份/600854.SH
2020-07-064.134.574.134.5710.12%4.84%10.09%27,647,600120,529,000210%4.364.11%4.251.55%4.231.61%4.151.54%0.76%
ST厦华/600870.SH
2020-07-062.902.942.872.90-1.36%0.14%-10.52%5,010,40014,512,00060%2.90-1.19%2.900.66%2.92-2.50%3.24-0.67%-0.25%
惠而浦/600983.SH
2020-07-064.865.054.835.023.51%1.27%3.29%10,738,80053,234,000185%4.962.61%4.892.05%4.851.00%4.860.56%-0.08%
日出东方/603366.SH
2020-07-065.725.955.715.924.04%1.49%4.59%19,898,200116,070,000200%5.832.98%5.732.01%5.691.86%5.660.12%-0.55%