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
2019-08-204.024.234.024.132.48%-0.48%4.77%39,966,100165,875,000324%4.154.06%4.063.65%4.013.41%3.942.52%-0.48%
深华发A/000020.SZ
2019-08-2011.7212.2511.5111.581.85%-2.39%2.77%8,677,200102,948,000495%11.864.46%11.555.02%11.425.00%11.275.58%0.75%
TCL 集团/000100.SZ
2019-08-203.503.503.413.42-2.01%-0.93%2.03%222,692,600768,675,000122%3.45-0.15%3.450.76%3.420.95%3.351.03%-0.12%
美的集团/000333.SZ
2019-08-2051.5751.8751.1851.46-0.21%-0.11%1.32%15,096,800777,717,00078%51.520.50%50.991.35%50.500.24%50.790.16%-0.45%
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
2019-08-203.323.423.313.330.30%-0.39%2.56%6,559,20021,927,000130%3.341.58%3.301.32%3.270.71%3.250.65%-0.46%
顺钠股份/000533.SZ
2019-08-202.582.592.532.55-0.78%-0.35%1.51%6,780,90017,349,000136%2.560.51%2.541.15%2.530.52%2.510.56%-0.39%
佛山照明/000541.SZ
2019-08-205.185.205.155.15-0.58%-0.48%0.70%2,730,80014,133,000101%5.180.58%5.130.51%5.120.26%5.110.10%-0.27%
烽火电子/000561.SZ
2019-08-207.347.377.257.30-0.54%-0.19%2.07%5,833,20042,663,00084%7.310.27%7.270.53%7.240.42%7.150.62%0.48%
格力电器/000651.SZ
2019-08-2052.4053.0952.0252.790.71%0.24%2.85%31,705,9001,669,668,000102%52.661.03%52.031.04%51.880.43%51.330.58%-0.45%
四川九洲/000801.SZ
2019-08-205.445.595.405.450.37%-0.62%2.48%7,252,50039,776,000175%5.482.24%5.391.87%5.351.19%5.320.68%-0.29%
海信家电/000921.SZ
2019-08-2011.2111.2310.9410.97-1.97%-0.84%3.60%7,909,60087,501,00087%11.06-0.44%11.050.95%10.940.97%10.590.60%-0.61%
*ST德豪/002005.SZ
2019-08-201.491.501.471.48-1.33%-0.27%1.51%8,100,10012,022,00066%1.480.34%1.480.75%1.490.07%1.461.04%0.14%
苏 泊 尔/002032.SZ
2019-08-2070.2570.2567.8068.71-2.11%-0.13%-0.40%1,808,300124,408,000124%68.80-1.69%69.53-0.18%69.39-0.12%68.980.77%0.07%
华帝股份/002035.SZ
2019-08-2010.2510.2510.0010.06-1.28%-0.53%2.95%11,968,300121,049,000122%10.111.00%9.981.27%9.891.32%9.771.20%-0.85%
雪 莱 特/002076.SZ
2019-08-202.792.982.712.801.82%-0.28%4.36%21,520,40060,430,000211%2.812.37%2.762.49%2.722.33%2.681.59%-0.05%
九阳股份/002242.SZ
2019-08-2021.6121.6221.1821.30-1.43%-0.21%1.43%5,883,300125,576,00099%21.34-0.59%21.400.05%21.300.34%21.000.51%0.33%
*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
2019-08-204.634.634.574.57-1.08%-0.72%1.87%804,7003,704,000124%4.601.37%4.551.65%4.500.76%4.490.05%-0.72%
台海核电/002366.SZ
2019-08-208.729.058.669.023.20%1.28%-3.06%20,928,900186,402,00078%8.913.00%8.730.88%8.82-1.08%9.31-1.04%0.18%
爱仕达/002403.SZ
2019-08-208.458.458.058.111.00%-1.42%2.31%2,176,50017,907,000255%8.233.30%8.082.92%7.991.74%7.931.63%-0.26%
雷科防务/002413.SZ
2019-08-205.455.585.425.481.11%-0.20%2.58%10,604,30058,229,000136%5.492.52%5.382.05%5.341.33%5.34-0.15%-1.16%
*ST毅昌/002420.SZ
2019-08-203.093.123.083.080.00%-0.61%0.65%1,852,6005,741,000178%3.100.88%3.070.85%3.060.49%3.060.46%-0.23%
兆驰股份/002429.SZ
2019-08-202.813.032.812.882.49%-1.27%4.35%52,566,100153,357,000292%2.924.82%2.844.18%2.803.25%2.762.37%-0.34%
圣莱达/002473.SZ
2019-08-207.597.767.557.700.79%0.25%4.39%1,516,20011,646,000119%7.681.64%7.561.96%7.461.03%7.380.50%-0.56%
老板电器/002508.SZ
2019-08-2025.0425.1524.7124.80-0.32%-0.39%4.94%6,586,100163,973,00092%24.901.96%24.401.46%24.111.29%23.631.43%-0.26%
银河电子/002519.SZ
2019-08-204.014.134.004.051.50%-0.44%4.41%10,259,10041,730,000173%4.072.96%3.982.63%3.931.68%3.881.25%-0.65%
万和电气/002543.SZ
2019-08-209.299.379.209.27-0.22%-0.31%1.46%1,171,00010,889,00087%9.300.82%9.211.27%9.130.40%9.140.46%-0.33%
奥佳华/002614.SZ
2019-08-2013.0013.0712.6312.70-2.08%-1.06%-1.10%6,375,10081,831,000130%12.84-0.77%12.791.04%12.73-0.06%12.84-0.33%-1.38%
长青集团/002616.SZ
2019-08-206.756.806.726.800.74%0.44%1.00%3,495,80023,665,000156%6.770.56%6.740.43%6.730.22%6.730.07%-0.38%
奥马电器/002668.SZ
2019-08-204.594.804.524.652.65%-0.79%2.31%67,309,900315,463,000161%4.694.55%4.563.85%4.511.76%4.55-0.18%0.12%
国盛金控/002670.SZ
2019-08-2010.7610.8510.6010.62-1.67%-0.76%2.42%18,468,000197,625,000149%10.701.21%10.551.58%10.450.96%10.370.46%-0.46%
顺威股份/002676.SZ
2019-08-203.083.113.063.08-0.32%-0.23%2.33%5,250,10016,206,000132%3.091.11%3.061.66%3.030.67%3.010.43%-0.69%
浙江美大/002677.SZ
2019-08-2013.1813.3813.0013.110.92%-0.88%2.78%7,259,10096,015,000195%13.232.91%12.982.70%12.831.85%12.761.01%-0.40%
奋达科技/002681.SZ
2019-08-204.494.934.464.674.24%-1.75%5.20%72,185,500343,099,000399%4.755.48%4.605.26%4.534.79%4.445.09%0.39%
新宝股份/002705.SZ
2019-08-2010.3010.5610.2310.502.34%0.72%4.12%3,510,80036,601,000120%10.433.25%10.171.66%10.140.88%10.090.26%-0.56%
金莱特/002723.SZ
2019-08-209.209.208.909.00-0.66%-0.01%0.65%2,826,60025,441,000142%9.000.67%8.941.06%8.890.59%8.940.39%-0.69%
融捷健康/300247.SZ
2019-08-202.842.922.842.902.11%0.52%3.24%7,993,60023,062,000220%2.892.41%2.842.27%2.821.22%2.810.57%-0.55%
天银机电/300342.SZ
2019-08-208.838.928.778.880.34%0.23%3.10%3,462,00030,673,000134%8.861.56%8.712.06%8.610.89%8.610.28%-0.72%
汉宇集团/300403.SZ
2019-08-205.335.375.235.25-0.57%-0.85%1.37%7,934,00042,011,000136%5.300.99%5.241.57%5.200.54%5.180.43%-0.48%
厦门象屿/600057.SH
2019-08-204.244.264.214.23-0.24%-0.09%0.81%4,631,00019,609,000125%4.230.59%4.200.79%4.190.34%4.20-0.05%-0.25%
海信电器/600060.SH
2019-08-207.737.827.697.710.00%-0.63%0.13%6,345,10049,233,00074%7.761.20%7.661.58%7.590.96%7.70-0.56%-0.86%
博信股份/600083.SH
2019-08-2014.6515.5514.4315.273.88%2.26%12.07%7,407,200110,603,000171%14.935.86%14.204.04%13.932.95%13.632.31%0.88%
福日电子/600203.SH
2019-08-206.006.145.865.911.72%-1.04%6.39%17,392,800103,866,000286%5.974.21%5.814.52%5.703.77%5.563.35%-0.12%
阳光照明/600261.SH
2019-08-204.034.033.953.96-1.00%-0.88%2.62%15,270,80061,013,000112%4.000.91%3.951.54%3.901.17%3.860.89%-0.34%
澳柯玛/600336.SH
2019-08-204.184.214.144.16-0.48%-0.24%2.36%2,491,80010,391,00082%4.171.21%4.121.48%4.080.52%4.060.42%-0.91%
东方明珠/600637.SH
2019-08-209.539.769.519.611.48%-0.44%4.34%14,495,500139,909,000174%9.653.05%9.422.46%9.301.65%9.210.91%-0.52%
海尔智家/600690.SH
2019-08-2015.4215.6015.3515.510.71%0.01%2.36%25,404,400393,976,00097%15.511.53%15.221.64%15.110.39%15.150.04%-0.78%
宁波富达/600724.SH
2019-08-203.453.453.393.42-0.58%0.00%1.94%1,680,2005,747,000115%3.420.44%3.400.95%3.370.48%3.360.30%-0.78%
*ST大控/600747.SH
2019-08-200.920.990.910.973.19%2.54%4.41%45,806,90043,342,000219%0.952.83%0.931.53%0.930.76%0.931.31%-0.37%
四川长虹/600839.SH
2019-08-202.742.772.712.72-0.37%-0.77%1.99%24,468,60067,070,000120%2.741.33%2.711.42%2.680.86%2.670.53%-0.75%
春兰股份/600854.SH
2019-08-203.733.733.683.71-0.54%0.03%1.34%2,688,3009,971,000129%3.710.60%3.680.66%3.670.36%3.660.25%-0.45%
ST厦华/600870.SH
2019-08-202.942.942.892.92-0.68%0.34%1.32%824,1002,398,00083%2.91-0.17%2.900.52%2.870.17%2.880.07%-0.97%
惠而浦/600983.SH
2019-08-205.235.265.185.21-0.38%-0.21%1.44%1,278,0006,673,000110%5.220.68%5.181.09%5.160.43%5.140.22%-0.51%
日出东方/603366.SH
2019-08-204.364.404.274.35-0.46%0.69%3.33%9,627,30041,594,000138%4.320.21%4.310.77%4.260.69%4.210.67%-0.24%