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:金属制品
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
方大集团/000055.SZ
2021-04-224.484.514.474.490.22%0.02%1.38%4,254,50019,097,000101%4.490.09%4.480.00%4.470.45%4.430.05%-0.12%
西王食品/000639.SZ
2021-04-225.065.185.065.161.98%0.64%2.58%9,549,60048,957,000129%5.131.16%5.110.47%5.080.57%5.030.20%-0.06%
新兴铸管/000778.SZ
2021-04-224.214.324.204.251.19%-0.54%-1.67%60,138,800257,003,00056%4.271.91%4.25-0.24%4.29-0.28%4.320.26%0.67%
*ST胜尔/000890.SZ
2021-04-225.075.074.964.96-2.75%-0.64%-1.20%2,942,10014,686,00074%4.99-0.82%5.010.10%4.990.75%5.020.18%0.19%
山东威达/002026.SZ
2021-04-2214.3014.5013.7513.87-0.93%-1.02%8.49%21,817,900305,724,000107%14.010.11%13.782.91%13.242.20%12.781.63%1.49%
宝鹰股份/002047.SZ
2021-04-223.193.223.183.200.63%0.19%0.72%6,003,00019,173,00062%3.190.22%3.21-0.71%3.230.22%3.180.10%0.16%
沙钢股份/002075.SZ
2021-04-2210.4010.5310.3110.330.00%-0.65%-1.18%22,225,800231,106,00062%10.400.73%10.380.14%10.380.21%10.450.68%0.98%
万邦德/002082.SZ
2021-04-2212.1912.5912.1212.471.80%0.53%1.37%3,671,90045,548,000149%12.401.44%12.290.75%12.27-0.04%12.30-0.02%-0.26%
海鸥住工/002084.SZ
2021-04-227.557.607.387.42-0.54%-0.46%3.92%16,318,100121,636,00071%7.45-0.05%7.490.81%7.330.87%7.140.72%0.53%
恒星科技/002132.SZ
2021-04-223.263.383.243.271.55%-1.48%-0.73%39,137,200129,897,000106%3.322.50%3.300.06%3.32-0.15%3.290.15%0.40%
西部材料/002149.SZ
2021-04-2212.4512.9912.4412.833.72%0.65%4.69%17,804,900226,962,000161%12.753.31%12.581.03%12.531.18%12.260.48%0.13%
通润装备/002150.SZ
2021-04-226.086.146.056.06-0.33%-0.51%-0.66%777,1004,733,00073%6.09-0.05%6.11-0.63%6.140.18%6.100.00%0.16%
海亮股份/002203.SZ
2021-04-2210.2310.4510.2110.310.88%-0.01%-0.63%8,559,90088,265,00048%10.310.52%10.40-0.75%10.50-0.35%10.380.87%1.35%
齐心集团/002301.SZ
2021-04-2211.9111.9311.3311.52-5.57%-0.36%-0.37%14,670,700169,621,000312%11.56-4.26%11.71-1.78%11.70-0.64%11.560.31%0.22%
巨力索具/002342.SZ
2021-04-224.454.534.354.42-2.00%0.11%2.31%56,439,900249,200,000132%4.42-2.56%4.460.72%4.390.53%4.320.54%0.50%
潮宏基/002345.SZ
2021-04-225.075.075.025.079.98%0.02%9.55%28,005,200141,970,000234%5.0711.92%4.755.33%4.694.24%4.632.41%-0.46%
高乐股份/002348.SZ
2021-04-223.033.092.752.78-8.55%-3.07%-7.09%128,760,400369,282,00092%2.87-7.30%3.07-6.61%3.21-1.78%2.991.25%2.82%
顺丰控股/002352.SZ
2021-04-2263.8063.9963.0163.18-0.77%-0.05%-3.82%18,466,5001,167,340,00038%63.21-0.61%63.74-0.60%63.83-0.31%65.69-1.02%-2.18%
*ST中南/002445.SZ
2021-04-222.092.102.072.100.96%0.57%-1.08%4,865,50010,158,00046%2.090.10%2.10-1.18%2.12-0.47%2.120.14%0.58%
大金重工/002487.SZ
2021-04-228.338.438.328.390.72%0.00%-1.42%5,568,30046,719,00059%8.391.08%8.40-0.25%8.390.28%8.51-0.86%-1.00%
浙江永强/002489.SZ
2021-04-223.623.633.603.610.00%0.00%-0.11%4,235,60015,289,00068%3.610.14%3.64-0.44%3.640.06%3.610.06%0.05%
*ST鼎龙/002502.SZ
2021-04-222.902.992.902.961.72%-0.10%-0.07%5,323,50015,771,00067%2.962.74%2.90-0.38%2.93-0.17%2.96-0.27%-0.21%
德力股份/002571.SZ
2021-04-2211.2711.2710.1510.15-10.02%-2.40%0.05%45,928,800477,655,000451%10.40-7.80%10.50-0.43%10.400.93%10.152.89%0.98%
索菲亚/002572.SZ
2021-04-2231.1931.2530.6831.020.85%-0.09%-2.75%5,310,900164,887,00040%31.050.20%31.19-0.98%31.62-0.48%31.90-0.55%-0.54%
明牌珠宝/002574.SZ
2021-04-224.114.194.114.171.21%0.17%1.26%2,314,7009,636,00086%4.160.80%4.16-0.10%4.160.31%4.120.17%0.25%
*ST群兴/002575.SZ
2021-04-223.943.943.943.945.07%-0.05%5.94%313,8001,237,0009%3.945.12%3.58-0.64%3.64-0.85%3.720.16%0.42%
姚记科技/002605.SZ
2021-04-2221.6022.3521.5122.142.50%0.58%1.90%2,088,30045,968,00097%22.011.58%21.930.62%21.780.95%21.73-0.39%-0.82%
哈尔斯/002615.SZ
2021-04-224.264.264.154.18-0.48%-0.26%-0.67%2,258,8009,466,00052%4.19-0.40%4.23-0.54%4.280.33%4.210.17%0.51%
德尔未来/002631.SZ
2021-04-226.006.196.006.060.83%-0.56%0.65%2,978,30018,149,00085%6.091.57%6.050.25%6.030.62%6.020.13%0.26%
仁东控股/002647.SZ
2021-04-2214.6614.9214.2014.22-2.74%-1.25%-4.09%61,558,800886,473,00056%14.40-0.84%14.72-1.89%14.780.74%14.83-3.40%0.50%
珠江钢琴/002678.SZ
2021-04-226.886.946.806.83-0.73%-0.15%-2.29%1,241,2008,490,00061%6.84-1.40%6.98-0.64%7.00-0.74%6.99-0.09%-0.19%
金一文化/002721.SZ
2021-04-222.912.952.892.900.00%-0.24%-1.56%4,129,40012,004,00070%2.91-0.62%2.95-1.44%2.980.17%2.95-0.03%0.34%
萃华珠宝/002731.SZ
2021-04-226.256.316.226.23-0.16%-0.54%-0.26%1,369,4008,578,00055%6.260.55%6.27-0.37%6.290.27%6.25-0.03%-0.08%
旗天科技/300061.SZ
2021-04-225.867.075.707.0720.03%7.51%45.29%90,209,500593,230,000220%6.5823.70%5.6813.22%5.2611.22%4.877.75%3.30%
文化长城/300089.SZ
2021-04-226.056.245.976.243.31%2.08%5.37%10,157,80062,097,000192%6.113.10%6.011.49%5.990.93%5.920.66%-0.15%
富瑞特装/300228.SZ
2021-04-227.037.286.957.00-0.99%-1.24%-6.13%20,544,800145,620,00048%7.09-1.71%7.19-1.79%7.24-0.06%7.460.11%0.58%
海伦钢琴/300329.SZ
2021-04-226.626.726.566.630.00%0.08%-4.92%5,650,80037,439,00050%6.63-0.65%6.71-1.77%6.93-2.23%6.97-0.06%1.22%
东睦股份/600114.SH
2021-04-227.557.687.537.550.13%-0.47%0.11%3,563,90027,034,00091%7.590.16%7.63-0.07%7.570.41%7.54-0.08%-0.07%
新日恒力/600165.SH
2021-04-225.725.825.655.67-1.73%-0.75%-0.67%3,873,50022,129,000105%5.71-1.28%5.81-0.03%5.770.26%5.71-0.09%-0.09%
大西洋/600558.SH
2021-04-223.133.163.123.140.32%0.00%-2.00%6,722,70021,107,00032%3.140.51%3.15-0.69%3.160.10%3.200.03%0.44%
宁波富邦/600768.SH
2021-04-228.398.588.328.420.48%-0.59%1.21%1,270,30010,759,00097%8.470.69%8.470.33%8.420.49%8.320.31%0.28%
新钢股份/600782.SH
2021-04-226.486.756.466.684.21%0.24%1.92%90,926,800605,930,000137%6.664.81%6.531.34%6.510.90%6.55-0.47%0.80%
贵绳股份/600992.SH
2021-04-226.426.586.376.460.62%0.09%2.04%1,800,00011,617,000100%6.450.09%6.430.14%6.420.30%6.330.40%0.33%
玉龙股份/601028.SH
2021-04-2218.2719.1818.2518.793.87%-0.32%1.62%4,735,90089,277,000216%18.854.07%18.622.22%18.531.13%18.490.16%0.64%
丰林集团/601996.SH
2021-04-223.143.173.103.12-0.95%-0.38%-2.83%12,713,70039,813,00091%3.13-1.17%3.18-0.97%3.19-0.41%3.21-0.53%-0.77%
喜临门/603008.SH
2021-04-2225.8827.9125.5526.271.51%-1.03%2.34%13,588,900360,696,000265%26.544.09%26.053.61%25.673.17%25.670.86%-0.16%