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
2020-07-165.045.124.814.82-3.41%-3.58%-4.74%21,487,100107,407,00070%5.00-1.81%5.13-1.99%5.230.31%5.060.64%1.41%
西王食品/000639.SZ
2020-07-166.256.255.805.80-6.60%-3.75%-3.85%29,560,200178,139,00089%6.03-4.26%6.24-1.27%6.220.03%6.030.45%0.38%
新兴铸管/000778.SZ
2020-07-163.883.923.773.78-2.58%-2.02%-2.38%59,162,500228,227,00068%3.86-1.33%3.94-1.84%3.980.10%3.870.49%1.14%
*ST胜尔/000890.SZ
2020-07-162.682.682.422.48-2.75%-4.06%3.85%27,877,20072,059,000271%2.591.61%2.544.48%2.484.60%2.393.24%0.96%
山东威达/002026.SZ
2020-07-166.366.856.136.411.58%-2.05%2.18%23,836,700155,996,000132%6.541.29%6.60-0.60%6.511.50%6.271.31%2.24%
宝鹰股份/002047.SZ
2020-07-165.475.525.245.24-3.50%-2.49%-6.23%28,755,600154,535,00049%5.37-2.66%5.56-2.64%5.71-0.25%5.590.02%0.93%
沙钢股份/002075.SZ
2020-07-1612.0012.1911.6611.70-2.82%-1.82%-6.59%63,682,800758,885,00057%11.92-3.16%12.66-0.58%12.59-0.52%12.53-0.15%-0.68%
万邦德/002082.SZ
2020-07-1610.5510.6710.1010.16-3.70%-2.03%-3.76%4,407,80045,713,00071%10.37-2.87%10.67-1.27%10.72-0.44%10.560.22%0.64%
海鸥住工/002084.SZ
2020-07-1610.4510.9610.0110.08-4.82%-3.13%-2.57%11,480,700119,464,00078%10.41-3.17%10.59-0.79%10.590.32%10.350.55%1.11%
恒星科技/002132.SZ
2020-07-162.732.782.662.66-2.92%-2.03%-3.24%18,636,40050,600,00073%2.72-2.02%2.77-0.72%2.77-0.29%2.750.11%0.52%
西部材料/002149.SZ
2020-07-167.557.697.207.23-4.24%-3.24%-4.30%9,779,60073,077,00073%7.47-2.15%7.63-1.01%7.65-0.35%7.560.35%0.89%
通润装备/002150.SZ
2020-07-167.277.386.816.87-5.63%-3.57%-5.61%8,504,30060,588,00067%7.12-3.55%7.36-1.51%7.39-0.71%7.280.25%0.25%
海亮股份/002203.SZ
2020-07-169.169.278.808.87-2.85%-1.89%-4.55%10,098,10091,301,00080%9.04-1.80%9.21-1.37%9.29-0.70%9.29-0.05%0.43%
齐心集团/002301.SZ
2020-07-1617.7518.1816.7816.87-4.53%-4.31%-5.74%9,110,600160,610,00062%17.63-1.62%17.96-1.64%18.17-0.17%17.900.25%0.68%
巨力索具/002342.SZ
2020-07-163.193.243.073.08-3.14%-2.47%-2.72%16,318,60051,528,00087%3.16-1.50%3.21-0.59%3.21-0.19%3.170.29%0.73%
潮宏基/002345.SZ
2020-07-163.553.643.433.43-2.00%-2.89%-4.99%16,142,60057,022,00083%3.53-1.06%3.58-0.97%3.61-1.29%3.610.11%0.74%
高乐股份/002348.SZ
2020-07-162.773.002.733.009.89%1.66%8.11%53,382,900157,507,000234%2.957.70%2.863.41%2.832.61%2.782.21%0.70%
顺丰控股/002352.SZ
2020-07-1666.4668.6663.3463.67-4.15%-3.33%2.53%29,663,4001,953,795,000111%65.87-0.83%65.96-0.12%65.601.00%62.101.87%1.19%
*ST中南/002445.SZ
2020-07-161.861.941.861.860.54%-2.62%9.03%27,795,50053,078,000187%1.914.14%1.844.42%1.783.92%1.712.71%0.22%
大金重工/002487.SZ
2020-07-166.877.136.556.60-3.51%-3.41%-2.51%16,453,900112,422,000106%6.83-2.23%6.99-1.10%7.010.09%6.770.86%1.39%
浙江永强/002489.SZ
2020-07-165.325.394.914.92-9.89%-4.24%1.05%176,843,500908,700,000141%5.14-3.51%5.20-0.19%5.121.45%4.872.23%1.63%
*ST鼎龙/002502.SZ
2020-07-162.883.012.882.91-2.02%-1.46%-1.22%7,552,60022,300,00076%2.95-1.70%3.02-0.59%3.020.30%2.950.41%0.73%
德力股份/002571.SZ
2020-07-165.225.275.055.07-3.24%-1.48%-7.46%16,285,20083,797,00050%5.15-3.92%5.42-2.97%5.55-1.04%5.48-0.11%-0.63%
索菲亚/002572.SZ
2020-07-1623.6723.7922.0722.16-6.38%-3.14%-8.55%18,121,800414,582,00074%22.88-4.30%23.54-1.87%23.95-1.36%24.23-0.50%0.48%
明牌珠宝/002574.SZ
2020-07-165.085.124.924.92-2.96%-2.38%-3.74%6,708,30033,807,00054%5.04-2.46%5.14-0.92%5.17-0.71%5.110.31%0.79%
*ST群兴/002575.SZ
2020-07-163.333.333.163.304.10%1.57%-1.90%7,884,60025,621,00080%3.253.70%3.22-1.92%3.30-1.52%3.360.66%1.05%
姚记科技/002605.SZ
2020-07-1640.0040.7937.0037.25-9.04%-4.44%-8.48%20,568,400801,762,00087%38.98-8.04%42.27-2.03%42.27-1.31%40.700.13%1.12%
哈尔斯/002615.SZ
2020-07-165.075.325.035.080.20%-1.63%0.69%15,058,90077,763,000155%5.160.82%5.140.61%5.110.49%5.050.62%0.51%
德尔未来/002631.SZ
2020-07-168.018.127.757.77-2.88%-2.03%-4.57%7,781,60061,712,00065%7.93-2.38%8.13-1.47%8.19-0.51%8.140.26%0.66%
仁东控股/002647.SZ
2020-07-1638.1839.0036.9837.21-3.35%-2.88%0.43%5,406,700207,149,000106%38.31-1.24%38.481.42%37.840.82%37.050.72%0.61%
珠江钢琴/002678.SZ
2020-07-168.288.307.757.75-6.85%-3.94%-1.30%3,142,90025,358,00082%8.07-2.18%8.170.44%8.090.55%7.850.78%0.73%
金一文化/002721.SZ
2020-07-164.564.564.264.28-6.55%-3.25%-5.27%16,949,90074,990,00053%4.42-4.39%4.590.15%4.54-0.20%4.520.47%1.85%
萃华珠宝/002731.SZ
2020-07-168.888.948.288.29-6.22%-4.02%-5.73%10,152,10087,679,00054%8.64-3.43%8.84-0.83%8.90-2.09%8.790.66%1.46%
旗天科技/300061.SZ
2020-07-166.006.055.675.68-5.18%-3.84%-6.13%8,717,80051,499,00041%5.91-2.91%6.13-1.43%6.19-0.26%6.050.43%0.83%
文化长城/300089.SZ
2020-07-164.254.323.853.97-7.24%-1.44%-1.61%9,867,20039,748,00090%4.03-5.25%4.20-1.87%4.19-0.50%4.040.83%1.43%
富瑞特装/300228.SZ
2020-07-164.564.834.474.53-2.58%-3.41%0.58%28,979,800135,901,000132%4.69-1.60%4.700.58%4.660.95%4.501.12%1.23%
海伦钢琴/300329.SZ
2020-07-167.457.527.147.17-3.50%-2.59%-3.93%4,221,50031,074,00085%7.36-1.98%7.49-0.97%7.52-0.45%7.460.16%0.57%
东睦股份/600114.SH
2020-07-1610.9011.0910.2010.30-5.59%-3.84%-8.69%22,566,400241,698,00072%10.71-4.41%11.30-2.56%11.44-1.38%11.280.22%1.02%
新日恒力/600165.SH
2020-07-165.645.835.455.45-3.20%-3.52%-2.82%26,493,900149,658,00080%5.65-1.57%5.79-0.69%5.770.49%5.610.45%0.83%
大西洋/600558.SH
2020-07-163.253.343.053.07-4.95%-4.21%-3.61%31,144,10099,825,000107%3.21-3.29%3.300.18%3.260.34%3.190.35%0.98%
宁波富邦/600768.SH
2020-07-1610.6810.7510.0910.15-4.69%-2.63%-2.48%4,467,00046,562,00066%10.42-2.46%10.62-0.74%10.61-0.06%10.410.37%0.79%
新钢股份/600782.SH
2020-07-164.494.554.344.34-3.13%-2.41%-4.51%42,877,200190,690,00063%4.45-2.16%4.56-1.00%4.58-0.82%4.550.22%0.77%
贵绳股份/600992.SH
2020-07-167.027.026.636.65-5.00%-2.19%-3.00%6,184,00042,047,000141%6.80-5.27%7.02-0.37%6.97-0.16%6.860.22%0.93%
玉龙股份/601028.SH
2020-07-1611.8512.1510.7410.74-9.97%-6.46%-12.05%12,738,400146,262,000106%11.48-4.56%12.04-2.00%12.20-1.38%12.21-0.61%1.21%
丰林集团/601996.SH
2020-07-162.782.832.732.76-0.72%-0.47%0.88%21,052,70058,373,000119%2.77-1.88%2.80-0.21%2.790.11%2.740.66%0.81%
喜临门/603008.SH
2020-07-1611.2411.3410.8710.90-3.71%-2.00%-4.07%7,179,10079,849,00064%11.12-2.91%11.40-0.90%11.47-0.40%11.36-0.02%0.26%