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
	2020-04-01	4.09	4.10	4.01	4.02	-0.99%	-1.03%	-1.69%	3,036,000	12,331,000	51%	4.06	-0.59%	4.08	-1.43%	4.15	-0.58%	4.09	0.07%	-0.45%
西王食品/000639.SZ
	2020-04-01	5.90	6.04	5.46	5.63	-6.32%	-1.44%	3.28%	60,716,300	346,834,000	189%	5.71	-4.43%	5.76	1.11%	5.62	2.16%	5.45	1.43%	0.37%
新兴铸管/000778.SZ
	2020-04-01	3.41	3.47	3.41	3.43	-0.29%	-0.20%	-0.95%	14,332,000	49,261,000	67%	3.44	-0.44%	3.45	-0.86%	3.47	-0.26%	3.46	-0.26%	-0.64%
法尔胜/000890.SZ
	2020-04-01	3.70	3.83	3.57	3.70	-2.12%	0.57%	-9.58%	9,663,500	35,556,000	119%	3.68	-4.24%	3.84	-3.86%	3.96	-3.25%	4.09	-2.25%	-1.62%
山东威达/002026.SZ
	2020-04-01	4.85	4.88	4.80	4.80	-1.23%	-0.81%	-1.84%	1,723,100	8,338,000	59%	4.84	-0.17%	4.84	-0.74%	4.88	-0.45%	4.89	-0.39%	-1.09%
宝鹰股份/002047.SZ
	2020-04-01	4.60	4.80	4.45	4.57	-2.35%	-0.50%	2.84%	26,209,800	120,376,000	143%	4.59	-1.90%	4.64	-1.51%	4.61	1.43%	4.44	0.75%	-0.69%
沙钢股份/002075.SZ
	2020-04-01	9.00	9.18	8.76	8.85	-1.67%	-1.05%	-15.43%	65,334,500	584,331,000	40%	8.94	-1.55%	9.08	-3.81%	9.60	-3.62%	10.47	-0.78%	0.21%
万邦德/002082.SZ
	2020-04-01	10.06	10.37	9.99	10.05	1.52%	-1.13%	0.67%	3,335,400	33,903,000	71%	10.17	1.00%	10.13	-0.44%	10.15	0.65%	9.98	-0.14%	-1.29%
海鸥住工/002084.SZ
	2020-04-01	5.00	5.04	4.79	4.80	-4.95%	-2.24%	-7.17%	5,455,900	26,791,000	144%	4.91	-4.38%	5.12	-2.27%	5.16	-1.71%	5.17	-1.17%	-1.24%
恒星科技/002132.SZ
	2020-04-01	2.61	2.68	2.60	2.67	0.75%	0.79%	-0.63%	9,975,000	26,420,000	58%	2.65	-0.86%	2.65	-0.30%	2.66	-0.49%	2.69	-1.03%	-1.03%
西部材料/002149.SZ
	2020-04-01	6.75	6.85	6.67	6.75	0.30%	-0.40%	-2.30%	3,636,900	24,648,000	66%	6.78	0.25%	6.75	-1.37%	6.92	-0.58%	6.91	-0.45%	-1.04%
通润装备/002150.SZ
	2020-04-01	6.02	6.12	5.96	6.02	0.67%	-0.27%	-14.13%	11,391,600	68,763,000	46%	6.04	-1.10%	6.17	-3.97%	7.01	-2.31%	7.01	-0.62%	1.14%
海亮股份/002203.SZ
	2020-04-01	9.01	9.17	8.94	9.07	0.33%	-0.08%	0.95%	2,010,900	18,253,000	87%	9.08	-0.04%	9.05	-0.25%	9.08	-0.60%	8.99	0.44%	-0.18%
齐心集团/002301.SZ
	2020-04-01	13.59	14.11	13.54	13.84	1.02%	-0.57%	-2.20%	7,788,200	108,407,000	64%	13.92	1.27%	13.75	-1.29%	14.17	-2.28%	14.15	0.28%	-0.77%
巨力索具/002342.SZ
	2020-04-01	3.07	3.15	3.00	3.02	-2.89%	-1.69%	-13.81%	19,455,600	59,764,000	40%	3.07	-2.72%	3.14	-3.15%	3.27	-3.06%	3.50	-0.40%	0.43%
潮宏基/002345.SZ
	2020-04-01	3.42	3.48	3.37	3.46	1.47%	1.65%	-0.49%	11,719,300	39,890,000	111%	3.40	-0.96%	3.42	-2.84%	3.50	-0.74%	3.48	-0.23%	-0.58%
高乐股份/002348.SZ
	2020-04-01	2.81	2.89	2.80	2.85	0.71%	-0.18%	-4.36%	6,347,500	18,125,000	81%	2.86	-0.45%	2.88	-1.57%	2.93	-1.41%	2.98	-0.63%	-1.14%
顺丰控股/002352.SZ
	2020-04-01	47.00	47.00	45.83	45.85	-2.94%	-1.09%	0.07%	15,601,000	723,201,000	89%	46.36	-2.35%	46.92	0.00%	46.68	0.06%	45.82	0.53%	0.02%
ST中南/002445.SZ
	2020-04-01	1.37	1.41	1.36	1.40	1.45%	0.57%	5.42%	8,410,200	11,709,000	66%	1.39	-1.07%	1.38	1.03%	1.36	0.67%	1.33	0.53%	-0.45%
大金重工/002487.SZ
	2020-04-01	4.55	4.73	4.49	4.62	2.21%	-0.52%	-0.13%	4,787,300	22,231,000	110%	4.64	2.27%	4.55	0.40%	4.58	-0.41%	4.63	-0.41%	-0.56%
浙江永强/002489.SZ
	2020-04-01	3.55	3.74	3.51	3.66	4.87%	0.49%	-7.79%	75,006,800	273,160,000	121%	3.64	3.38%	3.60	-1.72%	3.73	-4.19%	3.97	-2.58%	-3.14%
鼎龙文化/002502.SZ
	2020-04-01	3.19	3.34	3.14	3.16	-3.07%	-1.83%	-0.60%	14,180,800	45,641,000	86%	3.22	3.74%	3.12	0.78%	3.13	-0.63%	3.18	-0.28%	-0.13%
德力股份/002571.SZ
	2020-04-01	5.20	5.28	4.99	5.14	-6.72%	0.04%	-4.10%	38,009,200	195,281,000	184%	5.14	-8.58%	5.57	-2.30%	5.49	-1.19%	5.36	-0.46%	0.92%
索菲亚/002572.SZ
	2020-04-01	17.99	18.22	17.69	17.74	-1.33%	-1.13%	1.67%	5,826,000	104,529,000	67%	17.94	-0.49%	17.85	-0.46%	17.95	0.31%	17.45	-0.06%	-1.11%
明牌珠宝/002574.SZ
	2020-04-01	4.56	4.69	4.54	4.67	1.74%	1.43%	-4.26%	5,413,900	24,924,000	54%	4.60	-0.93%	4.68	-3.68%	4.89	-0.93%	4.88	-0.16%	0.25%
群兴玩具/002575.SZ
	2020-04-01	6.20	6.20	5.92	5.92	-2.31%	-1.71%	-9.77%	7,600,600	45,779,000	115%	6.02	-0.79%	6.07	-1.76%	6.23	-2.85%	6.56	-2.64%	-0.39%
姚记科技/002605.SZ
	2020-04-01	29.00	30.33	28.58	28.68	-4.08%	-2.27%	5.26%	24,448,000	717,458,000	176%	29.35	1.94%	28.48	3.02%	27.93	2.44%	27.25	1.55%	-0.74%
哈尔斯/002615.SZ
	2020-04-01	4.83	4.95	4.79	4.92	1.65%	1.11%	-9.61%	7,601,000	36,986,000	37%	4.87	0.75%	4.88	-4.16%	5.13	-4.97%	5.44	-0.29%	0.70%
德尔未来/002631.SZ
	2020-04-01	7.81	7.82	7.43	7.56	-6.44%	-1.10%	-2.84%	11,569,300	88,437,000	130%	7.64	-7.44%	7.99	-0.51%	7.92	-0.21%	7.78	0.04%	-0.35%
仁东控股/002647.SZ
	2020-04-01	23.57	23.59	23.13	23.21	-1.32%	-0.76%	-2.04%	3,439,800	80,446,000	71%	23.39	-0.81%	23.51	-0.82%	23.73	-0.40%	23.69	-0.19%	0.03%
珠江钢琴/002678.SZ
	2020-04-01	6.62	6.70	6.47	6.49	1.25%	-1.50%	-1.76%	1,380,400	9,095,000	168%	6.59	2.95%	6.50	-0.11%	6.56	-1.00%	6.61	-0.29%	-0.95%
金一文化/002721.SZ
	2020-04-01	4.37	4.50	4.30	4.45	1.60%	1.85%	1.04%	8,990,900	39,280,000	86%	4.37	-0.59%	4.39	-1.77%	4.48	-0.53%	4.40	-0.18%	-0.85%
萃华珠宝/002731.SZ
	2020-04-01	6.53	7.55	6.52	7.55	10.06%	9.63%	3.62%	35,328,700	243,303,000	228%	6.89	-1.05%	6.96	-8.65%	7.43	-2.61%	7.29	-1.06%	1.15%
旗天科技/300061.SZ
	2020-04-01	4.87	4.99	4.73	4.89	0.41%	-0.10%	-2.57%	5,380,200	26,337,000	88%	4.90	-0.49%	4.88	-0.87%	4.95	-1.10%	5.02	-1.72%	-1.81%
文化长城/300089.SZ
	2020-04-01	2.90	2.93	2.83	2.89	-0.34%	-0.07%	-4.40%	8,359,100	24,175,000	70%	2.89	-0.79%	2.90	-1.69%	2.97	-1.85%	3.02	-0.95%	-1.12%
富瑞特装/300228.SZ
	2020-04-01	3.66	3.72	3.60	3.62	-1.09%	-1.12%	-3.75%	7,002,600	25,640,000	86%	3.66	-1.13%	3.68	-1.26%	3.74	-1.22%	3.76	-0.56%	-0.96%
海伦钢琴/300329.SZ
	2020-04-01	6.88	6.95	6.85	6.87	0.00%	-0.43%	-1.73%	1,401,400	9,669,000	62%	6.90	-0.04%	6.91	-1.09%	6.98	-0.57%	6.99	-0.27%	-0.92%
东睦股份/600114.SH
	2020-04-01	8.58	9.09	8.55	8.66	2.36%	-1.15%	-6.13%	28,349,100	248,368,000	125%	8.76	1.79%	8.67	-1.38%	8.88	-2.35%	9.23	-1.64%	-2.05%
新日恒力/600165.SH
	2020-04-01	4.15	4.20	4.12	4.13	-0.48%	-0.65%	-3.57%	6,916,500	28,749,000	42%	4.16	0.22%	4.15	-0.65%	4.21	-0.73%	4.28	-0.51%	-0.11%
大西洋/600558.SH
	2020-04-01	3.10	3.28	3.06	3.12	-0.95%	-1.70%	2.23%	72,536,500	230,209,000	465%	3.17	1.44%	3.13	3.98%	3.10	3.88%	3.05	3.32%	-0.01%
宁波富邦/600768.SH
	2020-04-01	10.10	10.19	9.78	9.83	-2.67%	-1.52%	-2.52%	2,511,900	25,074,000	82%	9.98	-1.58%	10.09	-1.29%	10.18	-0.34%	10.08	0.20%	-0.51%
新钢股份/600782.SH
	2020-04-01	4.06	4.10	4.03	4.05	-0.49%	-0.44%	-0.78%	20,466,900	83,261,000	72%	4.07	-0.39%	4.07	-0.47%	4.08	-0.22%	4.08	-0.44%	-0.79%
贵绳股份/600992.SH
	2020-04-01	6.57	6.57	6.18	6.22	0.48%	-1.05%	-0.18%	3,479,700	21,875,000	204%	6.29	1.95%	6.21	0.42%	6.23	0.16%	6.23	0.02%	-0.44%
玉龙股份/601028.SH
	2020-04-01	5.72	5.76	5.66	5.66	-0.70%	-0.75%	-3.76%	1,883,500	10,742,000	55%	5.70	1.24%	5.59	-0.04%	5.65	-1.40%	5.88	-0.89%	-0.84%
丰林集团/601996.SH
	2020-04-01	2.76	2.77	2.68	2.69	-3.24%	-1.54%	-1.32%	13,086,500	35,756,000	77%	2.73	-0.51%	2.72	0.26%	2.72	0.04%	2.73	-1.20%	-1.00%
喜临门/603008.SH
	2020-04-01	11.95	11.99	11.51	11.52	-4.48%	-1.47%	-2.29%	4,466,200	52,218,000	87%	11.69	-2.18%	11.82	-1.36%	11.98	-0.45%	11.79	-0.56%	-0.84%