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
2019-11-144.164.194.154.160.00%-0.24%-4.13%2,020,5008,425,00069%4.170.46%4.16-1.02%4.23-0.96%4.34-0.62%-0.46%
西王食品/000639.SZ
2019-11-144.594.674.534.57-1.30%-0.28%1.06%11,613,10053,223,000151%4.58-1.19%4.571.09%4.530.49%4.520.16%-0.39%
新兴铸管/000778.SZ
2019-11-143.823.863.823.830.79%-0.29%-0.91%11,366,40043,653,000104%3.841.05%3.82-0.13%3.85-0.18%3.87-0.10%-0.11%
法 尔 胜/000890.SZ
2019-11-145.305.405.255.350.75%0.15%-4.12%5,934,30031,703,00059%5.340.32%5.35-1.46%5.49-1.21%5.58-0.64%-0.23%
山东威达/002026.SZ
2019-11-144.764.794.714.780.21%0.50%0.13%1,894,2009,008,00068%4.76-1.06%4.79-0.06%4.790.06%4.770.08%-0.23%
宝鹰股份/002047.SZ
2019-11-146.056.296.026.191.48%0.06%3.69%16,925,400104,698,00085%6.191.21%6.160.23%6.140.72%5.970.81%0.92%
沙钢股份/002075.SZ
2019-11-146.536.576.496.52-0.31%-0.05%-3.42%9,602,20062,639,00081%6.52-0.12%6.56-0.91%6.64-0.85%6.75-0.12%-0.33%
万邦德/002082.SZ
2019-11-148.278.338.178.26-0.12%0.07%-0.25%1,488,80012,289,00076%8.25-0.29%8.240.45%8.23-0.04%8.28-0.02%-0.29%
海鸥住工/002084.SZ
2019-11-146.466.526.246.370.16%-0.06%-6.93%10,761,00068,588,00053%6.37-0.62%6.46-1.72%6.69-2.44%6.840.40%1.42%
恒星科技/002132.SZ
2019-11-143.053.083.043.05-0.65%-0.29%-0.52%3,886,50011,887,00055%3.06-0.46%3.070.59%3.05-0.10%3.070.00%-0.30%
西部材料/002149.SZ
2019-11-146.987.066.977.040.72%0.27%-4.36%2,787,50019,570,00075%7.020.10%7.03-1.07%7.16-1.05%7.36-0.69%-0.51%
通润装备/002150.SZ
2019-11-145.695.695.605.65-0.18%0.25%1.36%2,336,70013,169,00084%5.64-0.35%5.610.57%5.590.14%5.570.20%0.01%
海亮股份/002203.SZ
2019-11-149.669.759.669.730.93%0.13%-0.78%5,540,00053,832,000115%9.721.85%9.600.03%9.70-0.54%9.81-0.17%-0.09%
齐心集团/002301.SZ
2019-11-1412.6113.0012.4012.550.16%-0.88%-3.04%7,857,00099,479,00084%12.660.37%12.71-0.63%12.83-0.74%12.940.16%0.75%
巨力索具/002342.SZ
2019-11-143.003.022.993.000.00%-0.07%-2.12%2,547,7007,649,00077%3.00-0.13%3.00-0.40%3.02-0.53%3.07-0.39%-0.37%
潮宏基/002345.SZ
2019-11-143.803.823.773.820.00%0.76%-2.25%4,495,20017,043,00070%3.79-0.55%3.79-0.11%3.81-0.57%3.91-0.69%-0.52%
高乐股份/002348.SZ
2019-11-143.463.503.423.470.00%0.09%1.14%4,548,30015,769,00041%3.47-0.89%3.51-0.71%3.480.55%3.43-1.04%-0.77%
顺丰控股/002352.SZ
2019-11-1439.6839.9039.4039.42-0.20%-0.45%-0.52%7,729,100306,047,00075%39.60-0.28%39.600.45%39.500.19%39.630.04%-0.31%
ST中南/002445.SZ
2019-11-141.111.141.091.120.90%0.27%-0.27%10,564,00011,795,00091%1.121.45%1.100.64%1.11-0.45%1.12-0.71%-1.30%
大金重工/002487.SZ
2019-11-145.105.155.015.111.59%0.26%-1.45%7,923,00040,380,00047%5.101.37%5.07-0.16%5.14-1.36%5.190.31%0.08%
浙江永强/002489.SZ
2019-11-143.673.743.663.68-0.54%-0.35%2.28%10,751,40039,702,00094%3.69-0.03%3.671.10%3.630.55%3.600.34%0.12%
鼎龙文化/002502.SZ
2019-11-142.602.872.602.879.96%0.63%7.73%27,274,80077,785,000323%2.8510.97%2.787.99%2.735.90%2.662.94%-0.38%
德力股份/002571.SZ
2019-11-144.554.584.524.560.22%0.11%-8.43%3,707,00016,887,00030%4.56-0.31%4.57-0.78%4.63-0.92%4.98-0.04%0.12%
索菲亚/002572.SZ
2019-11-1417.2517.5017.2517.481.10%0.32%0.30%6,682,600116,437,00068%17.420.62%17.40-0.42%17.58-0.19%17.43-0.31%-0.57%
明牌珠宝/002574.SZ
2019-11-144.944.944.874.91-1.01%0.16%-2.46%1,809,9008,873,00091%4.90-1.37%4.92-0.32%4.96-0.50%5.03-0.53%-0.43%
群兴玩具/002575.SZ
2019-11-147.217.447.217.392.50%0.59%-1.73%3,490,30025,642,00054%7.351.38%7.30-0.44%7.37-0.59%7.52-0.09%0.23%
姚记科技/002605.SZ
2019-11-1414.2115.4414.0715.126.40%1.61%7.20%11,731,400174,560,000229%14.885.92%14.464.42%14.292.85%14.111.88%0.64%
哈尔斯/002615.SZ
2019-11-145.305.355.275.330.57%0.30%-3.13%1,160,8006,169,00067%5.31-0.34%5.36-0.96%5.42-0.53%5.50-0.42%-0.33%
德尔未来/002631.SZ
2019-11-147.007.076.977.030.14%0.00%-1.14%1,681,40011,820,00056%7.03-0.47%7.070.01%7.07-0.10%7.11-2.31%-0.62%
仁东控股/002647.SZ
2019-11-1414.8815.4714.6715.284.87%0.55%-0.22%3,010,30045,747,000158%15.204.86%14.76-0.27%14.95-0.05%15.31-0.28%-0.32%
珠江钢琴/002678.SZ
2019-11-148.908.908.638.70-2.90%-0.33%1.54%3,121,40027,248,000105%8.73-2.37%8.850.08%8.790.56%8.570.49%0.56%
金一文化/002721.SZ
2019-11-144.704.714.614.68-1.27%0.49%-5.05%5,261,80024,505,00078%4.66-1.67%4.68-1.41%4.78-0.85%4.93-1.52%-0.97%
萃华珠宝/002731.SZ
2019-11-147.317.427.207.27-1.62%-0.29%-1.96%4,986,80036,358,000105%7.29-0.96%7.271.03%7.24-0.32%7.42-0.94%-0.82%
康旗股份/300061.SZ
2019-11-146.256.326.136.240.00%0.29%-0.38%6,523,70040,589,00089%6.220.73%6.200.76%6.21-0.31%6.26-0.37%-0.87%
文化长城/300089.SZ
2019-11-143.974.063.873.93-1.26%-0.93%-16.61%51,109,000202,734,00060%3.970.81%3.970.94%4.02-3.44%4.71-3.26%0.74%
富瑞特装/300228.SZ
2019-11-144.744.764.714.730.21%-0.04%-4.06%3,428,90016,227,00065%4.730.53%4.71-0.57%4.80-0.66%4.93-0.71%-0.68%
海伦钢琴/300329.SZ
2019-11-147.847.937.757.920.00%0.79%2.22%3,131,80024,611,00097%7.86-0.11%7.900.42%7.860.40%7.750.39%-0.12%
东睦股份/600114.SH
2019-11-146.136.446.116.445.40%2.50%2.40%10,824,20068,012,000188%6.282.63%6.210.81%6.27-0.56%6.290.08%-0.19%
新日恒力/600165.SH
2019-11-143.913.963.873.89-0.26%-0.36%-0.99%3,930,30015,344,00067%3.900.10%3.91-1.06%3.960.15%3.930.23%0.21%
大西洋/600558.SH
2019-11-143.023.063.013.030.33%-0.36%-0.82%1,460,5004,442,00056%3.040.13%3.020.53%3.02-0.17%3.06-0.23%-0.35%
宁波富邦/600768.SH
2019-11-1410.0710.099.9510.070.60%0.40%-2.85%624,5006,264,00060%10.030.02%10.03-0.76%10.16-0.77%10.37-0.41%-0.54%
新钢股份/600782.SH
2019-11-144.504.544.474.520.67%0.18%-0.88%17,846,70080,525,00088%4.510.09%4.52-0.29%4.54-0.59%4.56-0.02%0.11%
贵绳股份/600992.SH
2019-11-146.486.516.426.470.62%0.02%-4.42%780,3005,048,00075%6.47-0.25%6.49-0.76%6.58-0.82%6.77-0.69%-0.44%
玉龙股份/601028.SH
2019-11-145.055.125.055.080.00%-0.02%-4.26%1,345,8006,838,00043%5.08-0.31%5.09-0.37%5.16-0.62%5.31-0.80%-0.18%
丰林集团/601996.SH
2019-11-142.702.702.672.68-0.37%-0.15%-4.69%4,424,10011,874,00048%2.680.04%2.68-0.56%2.71-0.70%2.81-0.35%-0.38%
喜临门/603008.SH
2019-11-1414.8014.9314.5614.58-1.82%-0.86%-1.04%5,737,20084,373,00073%14.71-0.71%14.75-0.12%14.79-0.45%14.731.12%1.07%