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
2020-09-304.724.744.654.68-0.64%-0.15%-3.27%4,686,10021,962,00044%4.69-0.34%4.71-1.22%4.83-0.99%4.840.00%0.14%
西王食品/000639.SZ
2020-09-305.615.705.565.59-0.89%-0.75%-6.44%5,107,70028,768,00055%5.63-0.04%5.64-1.09%5.76-1.12%5.98-0.96%-0.61%
新兴铸管/000778.SZ
2020-09-303.653.653.593.59-1.10%-0.69%-2.66%17,311,90062,591,00083%3.62-0.77%3.63-0.25%3.63-0.41%3.69-0.22%-0.38%
*ST胜尔/000890.SZ
2020-09-302.452.462.432.450.41%0.16%-2.62%947,6002,318,00060%2.45-0.85%2.47-0.32%2.48-0.64%2.52-0.32%-0.40%
山东威达/002026.SZ
2020-09-3010.0010.199.839.992.25%-0.28%-4.98%10,717,600107,372,00064%10.021.23%10.020.16%10.04-1.22%10.510.10%0.25%
宝鹰股份/002047.SZ
2020-09-304.274.304.164.19-1.64%-0.78%-5.80%8,032,10033,916,00090%4.22-1.72%4.28-0.58%4.29-1.29%4.45-0.74%-0.59%
沙钢股份/002075.SZ
2020-09-3012.0812.7811.8712.110.25%-1.51%-1.17%55,358,300680,679,00078%12.302.30%12.131.36%11.990.67%12.25-0.25%-0.27%
万邦德/002082.SZ
2020-09-3014.7514.9514.2614.59-1.08%0.12%-0.40%6,669,80097,199,00065%14.57-2.18%14.80-0.65%14.85-0.69%14.650.30%1.16%
海鸥住工/002084.SZ
2020-09-309.9910.689.909.970.00%-1.90%-1.66%12,295,600124,959,000131%10.162.46%9.941.35%9.920.05%10.14-0.70%-1.21%
恒星科技/002132.SZ
2020-09-303.603.893.563.899.89%3.73%21.00%131,102,800491,595,000337%3.755.93%3.6115.39%3.3710.51%3.227.56%0.89%
西部材料/002149.SZ
2020-09-308.038.127.857.93-1.12%-0.71%-1.25%6,415,40051,238,00076%7.990.06%7.930.83%7.860.06%8.03-0.58%-0.06%
通润装备/002150.SZ
2020-09-306.306.346.206.27-0.32%-0.11%-4.75%1,048,0006,578,00052%6.28-0.25%6.28-0.44%6.36-0.73%6.58-0.42%-0.39%
海亮股份/002203.SZ
2020-09-307.887.917.567.64-3.05%-0.87%-5.56%7,413,50057,138,000100%7.71-4.62%8.00-0.75%7.97-0.90%8.09-0.70%-0.30%
齐心集团/002301.SZ
2020-09-3014.4614.5514.0514.11-3.09%-0.84%-4.82%5,275,30075,060,000119%14.23-2.13%14.42-0.72%14.46-0.93%14.82-1.00%-0.38%
巨力索具/002342.SZ
2020-09-303.193.253.193.241.89%0.56%-2.14%8,025,40025,860,00068%3.220.69%3.200.19%3.21-0.47%3.31-1.22%-0.43%
潮宏基/002345.SZ
2020-09-304.154.153.783.93-4.84%0.64%-7.31%36,956,700144,303,000119%3.91-7.13%4.15-4.05%4.25-2.95%4.24-0.52%0.84%
高乐股份/002348.SZ
2020-09-302.672.692.612.62-1.13%-0.80%-6.56%11,829,10031,243,00063%2.64-1.71%2.65-1.49%2.70-0.77%2.80-1.37%-1.90%
顺丰控股/002352.SZ
2020-09-3080.0582.4880.0081.201.54%-0.04%3.56%19,926,4001,618,633,000127%81.231.77%80.111.30%79.071.01%78.410.39%-0.22%
*ST中南/002445.SZ
2020-09-302.082.092.052.06-0.48%-0.24%-4.85%3,454,1007,133,00058%2.07-1.53%2.11-1.41%2.13-0.93%2.170.14%0.12%
大金重工/002487.SZ
2020-09-308.709.148.578.983.82%0.93%-0.98%24,078,300214,225,000142%8.902.36%8.791.10%8.77-0.10%9.07-1.47%-0.22%
浙江永强/002489.SZ
2020-09-304.384.394.304.31-1.60%-0.69%-2.69%10,801,50046,880,00086%4.34-1.25%4.36-0.12%4.36-0.50%4.43-0.38%-0.41%
*ST鼎龙/002502.SZ
2020-09-302.712.732.682.700.37%-0.18%-2.95%2,237,5006,052,00058%2.710.19%2.71-0.41%2.74-0.65%2.78-0.32%-0.44%
德力股份/002571.SZ
2020-09-307.047.466.977.323.98%0.29%3.79%20,013,600146,082,000129%7.304.84%7.102.04%7.090.40%7.050.90%0.69%
索菲亚/002572.SZ
2020-09-3026.7627.0426.0626.36-0.86%-0.35%-5.48%10,671,300282,293,00097%26.45-0.84%26.69-1.39%27.08-1.36%27.89-0.83%-0.05%
明牌珠宝/002574.SZ
2020-09-304.714.754.644.69-0.21%-0.23%-3.40%2,389,50011,234,00075%4.70-0.53%4.71-0.19%4.74-0.75%4.86-0.33%-0.35%
*ST群兴/002575.SZ
2020-09-304.995.074.905.071.60%1.68%1.64%1,120,3005,586,00042%4.990.12%4.93-1.10%4.97-0.06%4.99-0.18%0.68%
姚记科技/002605.SZ
2020-09-3030.1230.3329.7029.90-0.70%-0.32%-3.24%2,003,00060,079,00073%30.00-0.85%30.15-0.44%30.31-0.72%30.90-0.41%-0.21%
哈尔斯/002615.SZ
2020-09-305.365.485.285.31-1.12%-0.75%-6.89%2,469,60013,212,00042%5.350.04%5.40-0.59%5.43-1.13%5.70-1.16%-1.25%
德尔未来/002631.SZ
2020-09-307.147.146.946.98-1.41%-0.89%-4.59%2,546,40017,934,000105%7.04-1.11%7.11-1.30%7.25-0.75%7.32-0.58%-0.42%
仁东控股/002647.SZ
2020-09-3056.1856.5055.6156.210.05%0.09%0.51%11,103,100623,561,000127%56.16-0.39%55.901.26%55.490.14%55.930.07%0.54%
珠江钢琴/002678.SZ
2020-09-307.567.687.427.580.93%0.85%-3.24%792,7005,958,00059%7.52-0.36%7.53-0.45%7.58-1.20%7.83-0.29%-0.03%
金一文化/002721.SZ
2020-09-303.753.773.683.71-0.80%-0.54%-4.31%3,821,60014,255,00075%3.73-1.01%3.76-0.35%3.77-1.05%3.88-0.56%-0.76%
萃华珠宝/002731.SZ
2020-09-307.357.357.227.27-1.09%-0.29%-4.29%1,695,00012,359,00065%7.29-0.49%7.32-0.49%7.39-1.23%7.60-0.56%-0.65%
旗天科技/300061.SZ
2020-09-305.795.885.635.770.00%0.77%-2.42%11,431,70065,455,00057%5.73-0.92%5.78-1.65%5.83-0.97%5.91-0.08%-1.35%
文化长城/300089.SZ
2020-09-305.105.174.975.10-1.35%0.39%-2.84%3,731,30018,956,00073%5.08-2.33%5.17-1.00%5.21-0.95%5.25-0.15%-1.05%
富瑞特装/300228.SZ
2020-09-306.486.546.306.440.47%0.19%-11.94%17,794,700114,384,00034%6.430.25%6.41-0.93%6.52-2.15%7.31-0.16%0.52%
海伦钢琴/300329.SZ
2020-09-307.467.567.317.41-1.20%-0.36%-9.02%3,064,30022,790,00058%7.44-0.34%7.46-1.22%7.64-1.70%8.15-0.84%-0.65%
东睦股份/600114.SH
2020-09-3010.0010.179.889.991.42%-0.34%-0.76%7,663,60076,818,000130%10.020.90%9.950.81%9.920.07%10.07-0.28%-0.44%
新日恒力/600165.SH
2020-09-307.477.617.247.36-2.52%-0.73%1.41%41,761,700309,606,000122%7.410.03%7.33-0.38%7.440.45%7.260.88%0.37%
大西洋/600558.SH
2020-09-303.153.163.103.12-0.95%-0.19%-5.40%6,067,80018,966,00039%3.13-0.79%3.130.26%3.14-0.70%3.30-1.44%-0.16%
宁波富邦/600768.SH
2020-09-309.729.769.539.61-1.03%-0.11%-5.87%1,220,80011,745,00067%9.62-1.00%9.69-1.01%9.83-1.21%10.21-0.62%-0.46%
新钢股份/600782.SH
2020-09-304.074.084.024.02-1.23%-0.74%-2.05%17,855,80072,315,000116%4.05-0.54%4.050.07%4.05-0.32%4.10-0.24%-0.26%
贵绳股份/600992.SH
2020-09-306.826.846.696.75-0.59%-0.24%-5.36%1,125,6007,616,00063%6.77-0.88%6.82-0.81%6.88-0.85%7.13-0.66%-0.44%
玉龙股份/601028.SH
2020-09-3012.1212.2211.8311.90-1.00%-0.56%-5.48%5,139,90061,510,000129%11.97-1.87%12.18-2.19%12.33-1.27%12.59-1.05%-0.41%
丰林集团/601996.SH
2020-09-302.662.672.622.62-1.50%-1.13%-4.59%5,621,80014,898,00083%2.65-0.71%2.67-1.19%2.70-0.66%2.75-0.44%-0.57%
喜临门/603008.SH
2020-09-3012.3812.9512.3512.702.42%0.79%-1.92%5,741,10072,344,000114%12.602.88%12.440.65%12.46-0.42%12.95-2.32%-0.60%