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
2019-05-175.685.735.375.44-4.56%-1.47%-1.13%16,136,30089,093,000105%5.52-2.95%5.61-0.30%5.600.29%5.50-0.60%-2.21%
西王食品/000639.SZ
2019-05-179.059.458.829.01-1.31%-1.73%2.37%15,671,900143,696,000135%9.17-0.33%9.121.39%8.981.33%8.800.55%-0.80%
新兴铸管/000778.SZ
2019-05-174.504.514.374.38-2.67%-1.15%-1.57%27,637,200122,450,00099%4.43-1.07%4.450.18%4.44-0.07%4.45-0.94%-1.42%
法 尔 胜/000890.SZ
2019-05-176.116.285.705.77-4.63%-5.00%-1.89%20,282,600123,199,000108%6.070.31%6.040.50%6.001.13%5.88-0.22%-2.57%
山东威达/002026.SZ
2019-05-176.186.215.996.00-2.91%-1.69%-0.15%3,450,10021,057,00097%6.10-1.25%6.120.34%6.080.58%6.01-0.48%-1.39%
宝鹰股份/002047.SZ
2019-05-176.216.235.956.00-3.07%-1.20%-3.66%12,467,80075,722,00099%6.07-2.06%6.17-1.09%6.23-0.27%6.23-0.83%-1.41%
沙钢股份/002075.SZ
2019-05-177.957.987.517.54-5.16%-2.28%-6.31%24,969,600192,667,000106%7.72-2.94%7.84-0.39%7.86-0.67%8.05-1.05%-1.55%
万邦德/002082.SZ
2019-05-1710.7010.7110.0710.11-5.60%-2.88%-2.30%3,115,50032,431,000104%10.41-2.37%10.580.12%10.490.55%10.350.16%-0.63%
海鸥住工/002084.SZ
2019-05-174.704.764.454.48-4.27%-2.52%-1.47%3,510,10016,133,00079%4.60-1.88%4.64-0.07%4.610.79%4.55-0.57%-2.07%
恒星科技/002132.SZ
2019-05-173.163.173.013.09-3.13%0.13%-0.29%32,989,800101,807,000109%3.09-3.23%3.14-0.70%3.15-0.35%3.100.26%-0.23%
西部材料/002149.SZ
2019-05-178.698.708.158.26-5.82%-2.36%-0.67%15,440,400130,632,000116%8.46-2.22%8.540.08%8.500.69%8.32-0.37%-1.80%
通润装备/002150.SZ
2019-05-177.777.777.347.45-3.62%-1.69%0.35%2,738,20020,749,00097%7.58-1.56%7.620.36%7.560.55%7.42-0.52%-1.15%
海亮股份/002203.SZ
2019-05-1711.0011.3510.9311.03-1.16%-0.93%5.89%16,637,300185,223,000128%11.13-1.28%11.112.30%10.822.35%10.420.54%0.09%
齐心集团/002301.SZ
2019-05-1710.8511.1510.5410.65-2.02%-2.10%2.72%8,371,10091,067,000153%10.88-0.11%10.791.81%10.592.15%10.370.65%-0.72%
巨力索具/002342.SZ
2019-05-173.863.873.653.69-4.16%-1.73%-1.20%10,208,40038,335,000108%3.76-2.19%3.79-0.32%3.790.13%3.74-0.59%-1.57%
潮宏基/002345.SZ
2019-05-174.614.634.404.44-4.31%-1.86%-1.97%9,041,40040,907,00092%4.52-1.89%4.58-0.61%4.580.24%4.53-0.40%-1.23%
高乐股份/002348.SZ
2019-05-174.134.133.883.90-6.25%-2.52%-0.46%18,738,00074,967,000101%4.00-2.94%4.05-0.05%4.020.68%3.920.59%-0.03%
顺丰控股/002352.SZ
2019-05-1730.9931.0930.1030.22-2.45%-0.90%-2.90%3,880,200118,323,00094%30.49-1.55%30.80-0.34%30.83-0.47%31.12-0.76%-0.96%
ST中南/002445.SZ
2019-05-172.152.172.062.06-5.07%-1.25%-6.49%11,921,70024,871,00081%2.09-4.00%2.13-0.09%2.15-1.74%2.20-1.70%-2.08%
大金重工/002487.SZ
2019-05-174.404.434.224.24-3.64%-2.19%-0.75%3,817,50016,548,000108%4.34-1.34%4.37-0.05%4.350.35%4.27-0.12%-1.07%
浙江永强/002489.SZ
2019-05-173.523.533.313.35-4.56%-1.82%-5.98%17,525,20059,789,00070%3.41-2.85%3.49-1.19%3.50-0.17%3.56-2.52%-0.81%
骅威文化/002502.SZ
2019-05-173.853.863.543.59-6.27%-2.97%-4.57%11,371,40042,071,000140%3.70-2.94%3.75-0.58%3.75-0.82%3.76-0.95%-1.73%
德力股份/002571.SZ
2019-05-175.535.595.135.26-5.73%-1.77%-1.74%7,011,70037,551,00085%5.36-3.34%5.450.50%5.460.35%5.35-0.08%-1.68%
索菲亚/002572.SZ
2019-05-1721.0221.1019.8119.99-5.08%-1.40%-5.00%15,454,100313,301,000137%20.27-3.77%20.81-2.50%21.17-1.38%21.04-1.07%-0.59%
明牌珠宝/002574.SZ
2019-05-175.715.725.515.52-3.50%-1.32%-1.92%4,262,50023,844,00083%5.59-1.89%5.65-0.14%5.64-0.04%5.63-0.25%-1.02%
群兴玩具/002575.SZ
2019-05-177.707.807.307.41-5.12%-1.75%1.70%13,442,900101,385,000106%7.54-3.80%7.680.08%7.580.89%7.290.51%-1.12%
姚记扑克/002605.SZ
2019-05-1711.9511.9511.1511.40-5.32%-1.57%0.06%8,803,600101,967,00068%11.58-3.11%11.85-0.19%11.711.13%11.390.34%0.42%
哈尔斯/002615.SZ
2019-05-175.725.785.485.52-4.00%-1.92%-1.57%2,941,60016,556,000120%5.63-1.68%5.68-0.32%5.68-0.11%5.61-0.57%-1.50%
德尔未来/002631.SZ
2019-05-179.309.518.618.77-6.80%-3.82%0.52%23,572,800214,946,000117%9.12-2.87%9.420.44%9.161.68%8.730.37%-1.69%
仁东控股/002647.SZ
2019-05-1713.9813.9813.5013.54-2.94%-1.11%-1.33%2,117,70028,995,000118%13.69-1.14%13.79-0.25%13.80-0.13%13.72-0.19%-0.20%
珠江钢琴/002678.SZ
2019-05-177.917.917.417.78-1.64%0.78%0.79%2,744,90021,192,000126%7.72-2.01%7.80-0.80%7.850.04%7.720.13%-0.04%
金一文化/002721.SZ
2019-05-176.066.085.705.73-6.07%-2.57%-3.78%9,609,40056,515,00095%5.88-3.65%6.00-1.14%6.01-0.08%5.96-0.62%-1.83%
萃华珠宝/002731.SZ
2019-05-1718.0918.0916.6016.75-6.84%-3.03%-5.94%5,738,90099,134,000104%17.27-3.85%17.66-1.31%17.73-1.60%17.81-0.09%-0.71%
康旗股份/300061.SZ
2019-05-177.137.216.576.61-7.94%-3.63%-5.97%5,699,80039,094,000140%6.86-3.71%6.99-1.17%7.02-1.00%7.03-1.11%-1.56%
文化长城/300089.SZ
2019-05-174.995.004.684.72-5.41%-2.01%-3.73%11,718,40056,453,00095%4.82-2.41%4.870.23%4.84-0.51%4.90-2.56%-2.57%
富瑞特装/300228.SZ
2019-05-176.906.936.306.39-7.12%-2.81%-5.12%24,923,800163,874,000124%6.58-4.36%6.74-0.81%6.73-0.61%6.74-1.41%-2.14%
海伦钢琴/300329.SZ
2019-05-178.468.548.108.23-3.06%-0.84%-1.37%2,377,70019,735,000100%8.30-2.39%8.40-0.31%8.38-0.23%8.34-0.38%-0.76%
东睦股份/600114.SH
2019-05-176.907.046.816.83-0.87%-1.10%0.32%9,725,30067,163,000128%6.911.16%6.831.47%6.780.27%6.81-0.38%-1.39%
新日恒力/600165.SH
2019-05-174.774.804.354.45-6.71%-2.24%-4.85%22,095,100100,574,000105%4.55-5.09%4.76-1.63%4.77-0.15%4.68-1.02%-2.72%
大西洋/600558.SH
2019-05-173.803.813.623.64-3.70%-1.75%-1.67%8,096,60030,001,000120%3.71-2.32%3.75-0.45%3.75-0.16%3.70-0.35%-1.39%
宁波富邦/600768.SH
2019-05-1711.0011.1810.5210.66-3.00%-1.73%0.39%1,471,20015,959,00096%10.85-0.84%10.860.53%10.790.46%10.620.26%-0.76%
新钢股份/600782.SH
2019-05-175.325.325.125.14-3.20%-1.38%-3.11%35,015,500182,498,00083%5.21-1.70%5.250.38%5.23-0.32%5.31-1.10%-1.81%
贵绳股份/600992.SH
2019-05-178.968.998.538.57-4.67%-1.41%-3.91%7,916,00068,816,000123%8.69-3.64%9.03-0.97%9.03-0.22%8.92-0.27%-0.52%
玉龙股份/601028.SH
2019-05-175.245.465.005.02-4.20%-4.31%1.27%17,001,40089,183,000282%5.254.61%5.124.23%5.043.53%4.961.58%-1.87%
丰林集团/601996.SH
2019-05-173.283.303.173.18-2.45%-1.40%-1.09%3,965,40012,789,00074%3.23-0.95%3.25-0.06%3.240.15%3.22-0.89%-1.34%
喜临门/603008.SH
2019-05-1710.9111.1410.3410.51-3.84%-0.93%-3.33%4,060,50043,079,00097%10.61-3.21%10.80-0.57%10.83-0.96%10.87-0.58%-1.16%