工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000055, 000639, 000778, 000890, 002026, 002047, 002075, 002082, 002084, 002132, 002149, 002150, 002203, 002301, 002342, 002345, 002348, 002352, 002445, 002487, 002489, 002502, 002571, 002572, 002574, 002575, 002605, 002615, 002631, 002647, 002678, 002721, 002731, 300061, 300089, 300228, 300329, 600114, 600165, 600558, 600768, 600782, 600992, 601028, 601996, 603008	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
方大集团/000055.SZ
	2021-04-22	4.48	4.51	4.47	4.49	0.22%	0.02%	1.38%	4,254,500	19,097,000	101%	4.49	0.09%	4.48	0.00%	4.47	0.45%	4.43	0.05%	-0.12%
西王食品/000639.SZ
	2021-04-22	5.06	5.18	5.06	5.16	1.98%	0.64%	2.58%	9,549,600	48,957,000	129%	5.13	1.16%	5.11	0.47%	5.08	0.57%	5.03	0.20%	-0.06%
新兴铸管/000778.SZ
	2021-04-22	4.21	4.32	4.20	4.25	1.19%	-0.54%	-1.67%	60,138,800	257,003,000	56%	4.27	1.91%	4.25	-0.24%	4.29	-0.28%	4.32	0.26%	0.67%
*ST胜尔/000890.SZ
	2021-04-22	5.07	5.07	4.96	4.96	-2.75%	-0.64%	-1.20%	2,942,100	14,686,000	74%	4.99	-0.82%	5.01	0.10%	4.99	0.75%	5.02	0.18%	0.19%
山东威达/002026.SZ
	2021-04-22	14.30	14.50	13.75	13.87	-0.93%	-1.02%	8.49%	21,817,900	305,724,000	107%	14.01	0.11%	13.78	2.91%	13.24	2.20%	12.78	1.63%	1.49%
宝鹰股份/002047.SZ
	2021-04-22	3.19	3.22	3.18	3.20	0.63%	0.19%	0.72%	6,003,000	19,173,000	62%	3.19	0.22%	3.21	-0.71%	3.23	0.22%	3.18	0.10%	0.16%
沙钢股份/002075.SZ
	2021-04-22	10.40	10.53	10.31	10.33	0.00%	-0.65%	-1.18%	22,225,800	231,106,000	62%	10.40	0.73%	10.38	0.14%	10.38	0.21%	10.45	0.68%	0.98%
万邦德/002082.SZ
	2021-04-22	12.19	12.59	12.12	12.47	1.80%	0.53%	1.37%	3,671,900	45,548,000	149%	12.40	1.44%	12.29	0.75%	12.27	-0.04%	12.30	-0.02%	-0.26%
海鸥住工/002084.SZ
	2021-04-22	7.55	7.60	7.38	7.42	-0.54%	-0.46%	3.92%	16,318,100	121,636,000	71%	7.45	-0.05%	7.49	0.81%	7.33	0.87%	7.14	0.72%	0.53%
恒星科技/002132.SZ
	2021-04-22	3.26	3.38	3.24	3.27	1.55%	-1.48%	-0.73%	39,137,200	129,897,000	106%	3.32	2.50%	3.30	0.06%	3.32	-0.15%	3.29	0.15%	0.40%
西部材料/002149.SZ
	2021-04-22	12.45	12.99	12.44	12.83	3.72%	0.65%	4.69%	17,804,900	226,962,000	161%	12.75	3.31%	12.58	1.03%	12.53	1.18%	12.26	0.48%	0.13%
通润装备/002150.SZ
	2021-04-22	6.08	6.14	6.05	6.06	-0.33%	-0.51%	-0.66%	777,100	4,733,000	73%	6.09	-0.05%	6.11	-0.63%	6.14	0.18%	6.10	0.00%	0.16%
海亮股份/002203.SZ
	2021-04-22	10.23	10.45	10.21	10.31	0.88%	-0.01%	-0.63%	8,559,900	88,265,000	48%	10.31	0.52%	10.40	-0.75%	10.50	-0.35%	10.38	0.87%	1.35%
齐心集团/002301.SZ
	2021-04-22	11.91	11.93	11.33	11.52	-5.57%	-0.36%	-0.37%	14,670,700	169,621,000	312%	11.56	-4.26%	11.71	-1.78%	11.70	-0.64%	11.56	0.31%	0.22%
巨力索具/002342.SZ
	2021-04-22	4.45	4.53	4.35	4.42	-2.00%	0.11%	2.31%	56,439,900	249,200,000	132%	4.42	-2.56%	4.46	0.72%	4.39	0.53%	4.32	0.54%	0.50%
潮宏基/002345.SZ
	2021-04-22	5.07	5.07	5.02	5.07	9.98%	0.02%	9.55%	28,005,200	141,970,000	234%	5.07	11.92%	4.75	5.33%	4.69	4.24%	4.63	2.41%	-0.46%
高乐股份/002348.SZ
	2021-04-22	3.03	3.09	2.75	2.78	-8.55%	-3.07%	-7.09%	128,760,400	369,282,000	92%	2.87	-7.30%	3.07	-6.61%	3.21	-1.78%	2.99	1.25%	2.82%
顺丰控股/002352.SZ
	2021-04-22	63.80	63.99	63.01	63.18	-0.77%	-0.05%	-3.82%	18,466,500	1,167,340,000	38%	63.21	-0.61%	63.74	-0.60%	63.83	-0.31%	65.69	-1.02%	-2.18%
*ST中南/002445.SZ
	2021-04-22	2.09	2.10	2.07	2.10	0.96%	0.57%	-1.08%	4,865,500	10,158,000	46%	2.09	0.10%	2.10	-1.18%	2.12	-0.47%	2.12	0.14%	0.58%
大金重工/002487.SZ
	2021-04-22	8.33	8.43	8.32	8.39	0.72%	0.00%	-1.42%	5,568,300	46,719,000	59%	8.39	1.08%	8.40	-0.25%	8.39	0.28%	8.51	-0.86%	-1.00%
浙江永强/002489.SZ
	2021-04-22	3.62	3.63	3.60	3.61	0.00%	0.00%	-0.11%	4,235,600	15,289,000	68%	3.61	0.14%	3.64	-0.44%	3.64	0.06%	3.61	0.06%	0.05%
*ST鼎龙/002502.SZ
	2021-04-22	2.90	2.99	2.90	2.96	1.72%	-0.10%	-0.07%	5,323,500	15,771,000	67%	2.96	2.74%	2.90	-0.38%	2.93	-0.17%	2.96	-0.27%	-0.21%
德力股份/002571.SZ
	2021-04-22	11.27	11.27	10.15	10.15	-10.02%	-2.40%	0.05%	45,928,800	477,655,000	451%	10.40	-7.80%	10.50	-0.43%	10.40	0.93%	10.15	2.89%	0.98%
索菲亚/002572.SZ
	2021-04-22	31.19	31.25	30.68	31.02	0.85%	-0.09%	-2.75%	5,310,900	164,887,000	40%	31.05	0.20%	31.19	-0.98%	31.62	-0.48%	31.90	-0.55%	-0.54%
明牌珠宝/002574.SZ
	2021-04-22	4.11	4.19	4.11	4.17	1.21%	0.17%	1.26%	2,314,700	9,636,000	86%	4.16	0.80%	4.16	-0.10%	4.16	0.31%	4.12	0.17%	0.25%
*ST群兴/002575.SZ
	2021-04-22	3.94	3.94	3.94	3.94	5.07%	-0.05%	5.94%	313,800	1,237,000	9%	3.94	5.12%	3.58	-0.64%	3.64	-0.85%	3.72	0.16%	0.42%
姚记科技/002605.SZ
	2021-04-22	21.60	22.35	21.51	22.14	2.50%	0.58%	1.90%	2,088,300	45,968,000	97%	22.01	1.58%	21.93	0.62%	21.78	0.95%	21.73	-0.39%	-0.82%
哈尔斯/002615.SZ
	2021-04-22	4.26	4.26	4.15	4.18	-0.48%	-0.26%	-0.67%	2,258,800	9,466,000	52%	4.19	-0.40%	4.23	-0.54%	4.28	0.33%	4.21	0.17%	0.51%
德尔未来/002631.SZ
	2021-04-22	6.00	6.19	6.00	6.06	0.83%	-0.56%	0.65%	2,978,300	18,149,000	85%	6.09	1.57%	6.05	0.25%	6.03	0.62%	6.02	0.13%	0.26%
仁东控股/002647.SZ
	2021-04-22	14.66	14.92	14.20	14.22	-2.74%	-1.25%	-4.09%	61,558,800	886,473,000	56%	14.40	-0.84%	14.72	-1.89%	14.78	0.74%	14.83	-3.40%	0.50%
珠江钢琴/002678.SZ
	2021-04-22	6.88	6.94	6.80	6.83	-0.73%	-0.15%	-2.29%	1,241,200	8,490,000	61%	6.84	-1.40%	6.98	-0.64%	7.00	-0.74%	6.99	-0.09%	-0.19%
金一文化/002721.SZ
	2021-04-22	2.91	2.95	2.89	2.90	0.00%	-0.24%	-1.56%	4,129,400	12,004,000	70%	2.91	-0.62%	2.95	-1.44%	2.98	0.17%	2.95	-0.03%	0.34%
萃华珠宝/002731.SZ
	2021-04-22	6.25	6.31	6.22	6.23	-0.16%	-0.54%	-0.26%	1,369,400	8,578,000	55%	6.26	0.55%	6.27	-0.37%	6.29	0.27%	6.25	-0.03%	-0.08%
旗天科技/300061.SZ
	2021-04-22	5.86	7.07	5.70	7.07	20.03%	7.51%	45.29%	90,209,500	593,230,000	220%	6.58	23.70%	5.68	13.22%	5.26	11.22%	4.87	7.75%	3.30%
文化长城/300089.SZ
	2021-04-22	6.05	6.24	5.97	6.24	3.31%	2.08%	5.37%	10,157,800	62,097,000	192%	6.11	3.10%	6.01	1.49%	5.99	0.93%	5.92	0.66%	-0.15%
富瑞特装/300228.SZ
	2021-04-22	7.03	7.28	6.95	7.00	-0.99%	-1.24%	-6.13%	20,544,800	145,620,000	48%	7.09	-1.71%	7.19	-1.79%	7.24	-0.06%	7.46	0.11%	0.58%
海伦钢琴/300329.SZ
	2021-04-22	6.62	6.72	6.56	6.63	0.00%	0.08%	-4.92%	5,650,800	37,439,000	50%	6.63	-0.65%	6.71	-1.77%	6.93	-2.23%	6.97	-0.06%	1.22%
东睦股份/600114.SH
	2021-04-22	7.55	7.68	7.53	7.55	0.13%	-0.47%	0.11%	3,563,900	27,034,000	91%	7.59	0.16%	7.63	-0.07%	7.57	0.41%	7.54	-0.08%	-0.07%
新日恒力/600165.SH
	2021-04-22	5.72	5.82	5.65	5.67	-1.73%	-0.75%	-0.67%	3,873,500	22,129,000	105%	5.71	-1.28%	5.81	-0.03%	5.77	0.26%	5.71	-0.09%	-0.09%
大西洋/600558.SH
	2021-04-22	3.13	3.16	3.12	3.14	0.32%	0.00%	-2.00%	6,722,700	21,107,000	32%	3.14	0.51%	3.15	-0.69%	3.16	0.10%	3.20	0.03%	0.44%
宁波富邦/600768.SH
	2021-04-22	8.39	8.58	8.32	8.42	0.48%	-0.59%	1.21%	1,270,300	10,759,000	97%	8.47	0.69%	8.47	0.33%	8.42	0.49%	8.32	0.31%	0.28%
新钢股份/600782.SH
	2021-04-22	6.48	6.75	6.46	6.68	4.21%	0.24%	1.92%	90,926,800	605,930,000	137%	6.66	4.81%	6.53	1.34%	6.51	0.90%	6.55	-0.47%	0.80%
贵绳股份/600992.SH
	2021-04-22	6.42	6.58	6.37	6.46	0.62%	0.09%	2.04%	1,800,000	11,617,000	100%	6.45	0.09%	6.43	0.14%	6.42	0.30%	6.33	0.40%	0.33%
玉龙股份/601028.SH
	2021-04-22	18.27	19.18	18.25	18.79	3.87%	-0.32%	1.62%	4,735,900	89,277,000	216%	18.85	4.07%	18.62	2.22%	18.53	1.13%	18.49	0.16%	0.64%
丰林集团/601996.SH
	2021-04-22	3.14	3.17	3.10	3.12	-0.95%	-0.38%	-2.83%	12,713,700	39,813,000	91%	3.13	-1.17%	3.18	-0.97%	3.19	-0.41%	3.21	-0.53%	-0.77%
喜临门/603008.SH
	2021-04-22	25.88	27.91	25.55	26.27	1.51%	-1.03%	2.34%	13,588,900	360,696,000	265%	26.54	4.09%	26.05	3.61%	25.67	3.17%	25.67	0.86%	-0.16%