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
2020-01-234.584.604.414.45-3.47%-0.89%-4.98%6,951,70031,212,000153%4.49-1.75%4.55-1.54%4.59-1.35%4.68-1.06%-0.24%
西王食品/000639.SZ
2020-01-234.384.434.294.37-0.68%0.11%-5.14%8,916,80038,922,00090%4.37-0.59%4.40-0.99%4.45-0.98%4.61-0.93%-0.22%
新兴铸管/000778.SZ
2020-01-233.913.933.823.84-2.04%-0.67%-4.67%29,200,600112,892,000139%3.87-1.08%3.92-1.36%3.96-1.03%4.03-0.98%-0.33%
法 尔 胜/000890.SZ
2020-01-235.435.695.155.19-3.17%-2.35%-5.34%17,256,50091,724,000182%5.32-0.64%5.36-2.22%5.44-1.07%5.48-1.01%-0.22%
山东威达/002026.SZ
2020-01-235.155.154.974.99-3.29%-1.09%-7.21%5,118,10025,819,00052%5.05-1.71%5.13-1.25%5.18-1.07%5.38-2.61%-0.25%
宝鹰股份/002047.SZ
2020-01-235.885.885.485.62-5.07%-1.16%-7.97%23,149,300131,626,00082%5.69-4.63%5.88-3.59%6.00-1.83%6.11-0.94%0.09%
沙钢股份/002075.SZ
2020-01-236.586.586.066.16-6.95%-1.75%-7.13%38,919,300244,031,000120%6.27-4.41%6.44-3.59%6.63-2.54%6.63-0.45%0.50%
万邦德/002082.SZ
2020-01-239.9610.029.429.60-3.61%-1.48%-3.94%2,641,90025,743,00077%9.74-1.41%9.88-1.82%9.99-0.32%9.990.11%0.12%
海鸥住工/002084.SZ
2020-01-236.266.455.916.00-5.36%-1.85%-8.47%7,726,50047,231,00094%6.11-2.85%6.27-2.74%6.40-2.63%6.56-0.64%0.03%
恒星科技/002132.SZ
2020-01-232.993.042.953.041.33%1.95%0.63%15,121,60045,095,000156%2.98-0.17%2.99-0.33%3.00-0.43%3.02-0.43%-0.33%
西部材料/002149.SZ
2020-01-237.627.677.267.34-4.80%-1.75%-6.04%7,713,90057,630,000104%7.47-1.88%7.64-2.21%7.74-0.93%7.81-0.64%-0.08%
通润装备/002150.SZ
2020-01-236.616.736.296.43-2.72%-1.49%-4.39%3,891,70025,400,00092%6.53-0.93%6.64-2.23%6.78-0.47%6.73-0.21%-0.18%
海亮股份/002203.SZ
2020-01-2310.1510.159.719.77-4.31%-1.52%-5.39%4,097,10040,649,00069%9.92-1.42%10.07-1.25%10.24-0.99%10.33-0.23%0.12%
齐心集团/002301.SZ
2020-01-2313.0213.1512.2212.55-3.83%-0.74%-3.68%6,224,40078,698,00096%12.64-1.79%12.79-1.31%12.93-0.86%13.030.28%0.63%
巨力索具/002342.SZ
2020-01-233.133.143.063.09-1.90%-0.10%-2.22%7,727,30023,899,000137%3.09-1.02%3.11-0.61%3.13-0.54%3.16-0.57%-0.08%
潮宏基/002345.SZ
2020-01-234.124.133.974.00-3.61%-1.21%-4.08%8,275,50033,511,00085%4.05-1.12%4.09-0.71%4.11-0.51%4.17-0.45%-0.13%
高乐股份/002348.SZ
2020-01-233.203.213.043.08-4.64%-1.79%-5.17%6,189,30019,408,00064%3.14-2.49%3.20-0.28%3.20-0.75%3.25-0.43%-0.13%
顺丰控股/002352.SZ
2020-01-2338.4140.9037.9939.222.11%-0.93%2.50%25,060,100992,081,000197%39.593.53%39.101.38%38.731.28%38.270.94%0.23%
ST中南/002445.SZ
2020-01-231.221.291.211.26-0.79%0.88%-7.62%11,068,80013,823,00097%1.25-1.50%1.27-1.85%1.29-2.27%1.36-2.15%-0.54%
大金重工/002487.SZ
2020-01-235.335.335.055.08-4.33%-1.82%-6.93%10,455,60054,100,000118%5.17-2.01%5.27-1.86%5.38-1.27%5.46-0.87%-0.01%
浙江永强/002489.SZ
2020-01-234.844.844.554.78-1.65%1.55%-1.63%21,116,40099,402,00089%4.71-2.10%4.79-2.72%4.87-0.63%4.860.23%1.16%
鼎龙文化/002502.SZ
2020-01-233.043.082.962.99-0.99%-1.09%-5.59%13,528,00040,900,00086%3.02-0.03%3.04-0.52%3.07-1.98%3.17-1.12%-0.41%
德力股份/002571.SZ
2020-01-234.944.944.674.71-4.66%-1.65%-6.06%4,778,40022,886,000104%4.79-2.64%4.92-1.34%4.95-0.98%5.01-0.83%-0.19%
索菲亚/002572.SZ
2020-01-2320.5620.6819.0019.69-6.19%-1.46%-7.08%17,016,900340,039,000119%19.98-3.29%20.44-2.44%20.71-1.38%21.19-0.96%0.04%
明牌珠宝/002574.SZ
2020-01-235.145.144.874.93-4.09%-1.56%-5.25%5,384,40026,964,000142%5.01-2.83%5.11-2.03%5.16-1.15%5.20-0.91%-0.16%
群兴玩具/002575.SZ
2020-01-236.606.606.286.43-4.03%-0.09%-7.22%6,743,80043,406,000139%6.44-4.11%6.63-2.87%6.77-2.10%6.93-1.62%-0.35%
姚记科技/002605.SZ
2020-01-2338.2041.5235.5038.20-2.55%-1.59%5.18%19,583,200760,145,00093%38.82-0.42%39.432.61%37.691.57%36.322.44%4.61%
哈尔斯/002615.SZ
2020-01-235.485.485.265.32-3.10%-0.88%-5.00%2,651,50014,230,00084%5.37-1.52%5.43-0.99%5.46-0.69%5.60-0.34%0.07%
德尔未来/002631.SZ
2020-01-238.758.758.038.12-7.31%-3.03%-5.15%13,383,400112,075,000102%8.37-4.09%8.63-0.09%8.55-0.20%8.56-0.35%0.21%
仁东控股/002647.SZ
2020-01-2320.7020.7719.8820.15-1.95%-0.64%2.24%7,178,100145,568,000104%20.28-1.14%20.410.55%20.140.82%19.710.72%0.76%
珠江钢琴/002678.SZ
2020-01-238.278.337.938.04-2.78%-0.74%-4.46%1,096,9008,885,00089%8.10-1.59%8.17-1.13%8.24-1.35%8.42-0.23%0.24%
金一文化/002721.SZ
2020-01-235.255.335.075.12-2.66%-1.50%-7.53%10,506,60054,618,00082%5.20-0.82%5.27-0.94%5.33-1.30%5.54-1.77%-0.80%
萃华珠宝/002731.SZ
2020-01-237.417.477.017.08-4.97%-2.03%-9.10%4,389,70031,725,000104%7.23-3.19%7.45-2.67%7.58-2.02%7.79-1.94%-0.32%
旗天科技/300061.SZ
2020-01-236.336.335.665.86-6.09%-2.17%-9.67%9,638,70057,735,00088%5.99-4.50%6.18-2.98%6.46-1.79%6.49-0.93%-0.10%
文化长城/300089.SZ
2020-01-233.323.343.083.13-6.01%-1.88%-12.89%20,460,10065,265,00090%3.19-4.06%3.30-2.91%3.38-3.07%3.59-1.91%-0.29%
富瑞特装/300228.SZ
2020-01-234.224.394.154.26-4.27%0.14%-15.53%20,114,50085,561,000114%4.25-4.53%4.50-8.68%4.84-5.52%5.04-2.55%-0.29%
海伦钢琴/300329.SZ
2020-01-238.328.337.978.03-4.06%-1.27%-3.90%5,148,30041,871,000106%8.13-1.68%8.20-0.57%8.23-0.54%8.36-0.47%-0.62%
东睦股份/600114.SH
2020-01-2312.0012.7311.4411.86-4.05%-1.92%-2.76%50,407,500609,545,00087%12.09-1.56%12.29-4.71%12.91-0.88%12.201.89%2.70%
新日恒力/600165.SH
2020-01-233.783.813.663.69-3.15%-0.94%-5.19%8,970,20033,411,00067%3.73-2.28%3.79-0.99%3.85-1.13%3.89-0.36%-0.05%
大西洋/600558.SH
2020-01-233.163.223.073.09-1.59%-1.59%-4.07%9,284,90029,154,000123%3.140.06%3.150.41%3.15-0.51%3.22-0.74%-0.37%
宁波富邦/600768.SH
2020-01-2312.1712.2511.5311.75-3.53%-0.73%-8.15%4,884,00057,814,00063%11.84-1.65%12.08-2.14%12.30-1.05%12.79-0.41%-0.13%
新钢股份/600782.SH
2020-01-234.854.874.704.71-3.88%-1.36%-5.63%27,178,800129,767,000117%4.78-1.59%4.85-1.24%4.90-1.13%4.99-0.80%-0.23%
贵绳股份/600992.SH
2020-01-236.756.766.516.57-3.38%-1.13%-4.48%2,198,60014,609,000136%6.65-1.38%6.71-0.97%6.75-1.07%6.88-0.82%-0.11%
玉龙股份/601028.SH
2020-01-235.505.505.275.30-4.16%-0.95%-2.18%5,249,90028,094,000110%5.35-4.12%5.600.05%5.520.46%5.42-0.06%0.34%
丰林集团/601996.SH
2020-01-232.832.842.712.73-4.21%-1.66%-4.65%10,461,40029,037,000177%2.78-1.74%2.81-1.30%2.82-1.09%2.86-0.97%0.00%
喜临门/603008.SH
2020-01-2314.5514.5713.7814.34-2.45%0.89%-7.07%4,325,60061,482,00049%14.21-1.85%14.72-0.70%14.89-2.43%15.43-0.57%-0.10%