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
	2019-05-17	5.68	5.73	5.37	5.44	-4.56%	-1.47%	-1.13%	16,136,300	89,093,000	105%	5.52	-2.95%	5.61	-0.30%	5.60	0.29%	5.50	-0.60%	-2.21%
西王食品/000639.SZ
	2019-05-17	9.05	9.45	8.82	9.01	-1.31%	-1.73%	2.37%	15,671,900	143,696,000	135%	9.17	-0.33%	9.12	1.39%	8.98	1.33%	8.80	0.55%	-0.80%
新兴铸管/000778.SZ
	2019-05-17	4.50	4.51	4.37	4.38	-2.67%	-1.15%	-1.57%	27,637,200	122,450,000	99%	4.43	-1.07%	4.45	0.18%	4.44	-0.07%	4.45	-0.94%	-1.42%
法尔胜/000890.SZ
	2019-05-17	6.11	6.28	5.70	5.77	-4.63%	-5.00%	-1.89%	20,282,600	123,199,000	108%	6.07	0.31%	6.04	0.50%	6.00	1.13%	5.88	-0.22%	-2.57%
山东威达/002026.SZ
	2019-05-17	6.18	6.21	5.99	6.00	-2.91%	-1.69%	-0.15%	3,450,100	21,057,000	97%	6.10	-1.25%	6.12	0.34%	6.08	0.58%	6.01	-0.48%	-1.39%
宝鹰股份/002047.SZ
	2019-05-17	6.21	6.23	5.95	6.00	-3.07%	-1.20%	-3.66%	12,467,800	75,722,000	99%	6.07	-2.06%	6.17	-1.09%	6.23	-0.27%	6.23	-0.83%	-1.41%
沙钢股份/002075.SZ
	2019-05-17	7.95	7.98	7.51	7.54	-5.16%	-2.28%	-6.31%	24,969,600	192,667,000	106%	7.72	-2.94%	7.84	-0.39%	7.86	-0.67%	8.05	-1.05%	-1.55%
万邦德/002082.SZ
	2019-05-17	10.70	10.71	10.07	10.11	-5.60%	-2.88%	-2.30%	3,115,500	32,431,000	104%	10.41	-2.37%	10.58	0.12%	10.49	0.55%	10.35	0.16%	-0.63%
海鸥住工/002084.SZ
	2019-05-17	4.70	4.76	4.45	4.48	-4.27%	-2.52%	-1.47%	3,510,100	16,133,000	79%	4.60	-1.88%	4.64	-0.07%	4.61	0.79%	4.55	-0.57%	-2.07%
恒星科技/002132.SZ
	2019-05-17	3.16	3.17	3.01	3.09	-3.13%	0.13%	-0.29%	32,989,800	101,807,000	109%	3.09	-3.23%	3.14	-0.70%	3.15	-0.35%	3.10	0.26%	-0.23%
西部材料/002149.SZ
	2019-05-17	8.69	8.70	8.15	8.26	-5.82%	-2.36%	-0.67%	15,440,400	130,632,000	116%	8.46	-2.22%	8.54	0.08%	8.50	0.69%	8.32	-0.37%	-1.80%
通润装备/002150.SZ
	2019-05-17	7.77	7.77	7.34	7.45	-3.62%	-1.69%	0.35%	2,738,200	20,749,000	97%	7.58	-1.56%	7.62	0.36%	7.56	0.55%	7.42	-0.52%	-1.15%
海亮股份/002203.SZ
	2019-05-17	11.00	11.35	10.93	11.03	-1.16%	-0.93%	5.89%	16,637,300	185,223,000	128%	11.13	-1.28%	11.11	2.30%	10.82	2.35%	10.42	0.54%	0.09%
齐心集团/002301.SZ
	2019-05-17	10.85	11.15	10.54	10.65	-2.02%	-2.10%	2.72%	8,371,100	91,067,000	153%	10.88	-0.11%	10.79	1.81%	10.59	2.15%	10.37	0.65%	-0.72%
巨力索具/002342.SZ
	2019-05-17	3.86	3.87	3.65	3.69	-4.16%	-1.73%	-1.20%	10,208,400	38,335,000	108%	3.76	-2.19%	3.79	-0.32%	3.79	0.13%	3.74	-0.59%	-1.57%
潮宏基/002345.SZ
	2019-05-17	4.61	4.63	4.40	4.44	-4.31%	-1.86%	-1.97%	9,041,400	40,907,000	92%	4.52	-1.89%	4.58	-0.61%	4.58	0.24%	4.53	-0.40%	-1.23%
高乐股份/002348.SZ
	2019-05-17	4.13	4.13	3.88	3.90	-6.25%	-2.52%	-0.46%	18,738,000	74,967,000	101%	4.00	-2.94%	4.05	-0.05%	4.02	0.68%	3.92	0.59%	-0.03%
顺丰控股/002352.SZ
	2019-05-17	30.99	31.09	30.10	30.22	-2.45%	-0.90%	-2.90%	3,880,200	118,323,000	94%	30.49	-1.55%	30.80	-0.34%	30.83	-0.47%	31.12	-0.76%	-0.96%
ST中南/002445.SZ
	2019-05-17	2.15	2.17	2.06	2.06	-5.07%	-1.25%	-6.49%	11,921,700	24,871,000	81%	2.09	-4.00%	2.13	-0.09%	2.15	-1.74%	2.20	-1.70%	-2.08%
大金重工/002487.SZ
	2019-05-17	4.40	4.43	4.22	4.24	-3.64%	-2.19%	-0.75%	3,817,500	16,548,000	108%	4.34	-1.34%	4.37	-0.05%	4.35	0.35%	4.27	-0.12%	-1.07%
浙江永强/002489.SZ
	2019-05-17	3.52	3.53	3.31	3.35	-4.56%	-1.82%	-5.98%	17,525,200	59,789,000	70%	3.41	-2.85%	3.49	-1.19%	3.50	-0.17%	3.56	-2.52%	-0.81%
骅威文化/002502.SZ
	2019-05-17	3.85	3.86	3.54	3.59	-6.27%	-2.97%	-4.57%	11,371,400	42,071,000	140%	3.70	-2.94%	3.75	-0.58%	3.75	-0.82%	3.76	-0.95%	-1.73%
德力股份/002571.SZ
	2019-05-17	5.53	5.59	5.13	5.26	-5.73%	-1.77%	-1.74%	7,011,700	37,551,000	85%	5.36	-3.34%	5.45	0.50%	5.46	0.35%	5.35	-0.08%	-1.68%
索菲亚/002572.SZ
	2019-05-17	21.02	21.10	19.81	19.99	-5.08%	-1.40%	-5.00%	15,454,100	313,301,000	137%	20.27	-3.77%	20.81	-2.50%	21.17	-1.38%	21.04	-1.07%	-0.59%
明牌珠宝/002574.SZ
	2019-05-17	5.71	5.72	5.51	5.52	-3.50%	-1.32%	-1.92%	4,262,500	23,844,000	83%	5.59	-1.89%	5.65	-0.14%	5.64	-0.04%	5.63	-0.25%	-1.02%
群兴玩具/002575.SZ
	2019-05-17	7.70	7.80	7.30	7.41	-5.12%	-1.75%	1.70%	13,442,900	101,385,000	106%	7.54	-3.80%	7.68	0.08%	7.58	0.89%	7.29	0.51%	-1.12%
姚记扑克/002605.SZ
	2019-05-17	11.95	11.95	11.15	11.40	-5.32%	-1.57%	0.06%	8,803,600	101,967,000	68%	11.58	-3.11%	11.85	-0.19%	11.71	1.13%	11.39	0.34%	0.42%
哈尔斯/002615.SZ
	2019-05-17	5.72	5.78	5.48	5.52	-4.00%	-1.92%	-1.57%	2,941,600	16,556,000	120%	5.63	-1.68%	5.68	-0.32%	5.68	-0.11%	5.61	-0.57%	-1.50%
德尔未来/002631.SZ
	2019-05-17	9.30	9.51	8.61	8.77	-6.80%	-3.82%	0.52%	23,572,800	214,946,000	117%	9.12	-2.87%	9.42	0.44%	9.16	1.68%	8.73	0.37%	-1.69%
仁东控股/002647.SZ
	2019-05-17	13.98	13.98	13.50	13.54	-2.94%	-1.11%	-1.33%	2,117,700	28,995,000	118%	13.69	-1.14%	13.79	-0.25%	13.80	-0.13%	13.72	-0.19%	-0.20%
珠江钢琴/002678.SZ
	2019-05-17	7.91	7.91	7.41	7.78	-1.64%	0.78%	0.79%	2,744,900	21,192,000	126%	7.72	-2.01%	7.80	-0.80%	7.85	0.04%	7.72	0.13%	-0.04%
金一文化/002721.SZ
	2019-05-17	6.06	6.08	5.70	5.73	-6.07%	-2.57%	-3.78%	9,609,400	56,515,000	95%	5.88	-3.65%	6.00	-1.14%	6.01	-0.08%	5.96	-0.62%	-1.83%
萃华珠宝/002731.SZ
	2019-05-17	18.09	18.09	16.60	16.75	-6.84%	-3.03%	-5.94%	5,738,900	99,134,000	104%	17.27	-3.85%	17.66	-1.31%	17.73	-1.60%	17.81	-0.09%	-0.71%
康旗股份/300061.SZ
	2019-05-17	7.13	7.21	6.57	6.61	-7.94%	-3.63%	-5.97%	5,699,800	39,094,000	140%	6.86	-3.71%	6.99	-1.17%	7.02	-1.00%	7.03	-1.11%	-1.56%
文化长城/300089.SZ
	2019-05-17	4.99	5.00	4.68	4.72	-5.41%	-2.01%	-3.73%	11,718,400	56,453,000	95%	4.82	-2.41%	4.87	0.23%	4.84	-0.51%	4.90	-2.56%	-2.57%
富瑞特装/300228.SZ
	2019-05-17	6.90	6.93	6.30	6.39	-7.12%	-2.81%	-5.12%	24,923,800	163,874,000	124%	6.58	-4.36%	6.74	-0.81%	6.73	-0.61%	6.74	-1.41%	-2.14%
海伦钢琴/300329.SZ
	2019-05-17	8.46	8.54	8.10	8.23	-3.06%	-0.84%	-1.37%	2,377,700	19,735,000	100%	8.30	-2.39%	8.40	-0.31%	8.38	-0.23%	8.34	-0.38%	-0.76%
东睦股份/600114.SH
	2019-05-17	6.90	7.04	6.81	6.83	-0.87%	-1.10%	0.32%	9,725,300	67,163,000	128%	6.91	1.16%	6.83	1.47%	6.78	0.27%	6.81	-0.38%	-1.39%
新日恒力/600165.SH
	2019-05-17	4.77	4.80	4.35	4.45	-6.71%	-2.24%	-4.85%	22,095,100	100,574,000	105%	4.55	-5.09%	4.76	-1.63%	4.77	-0.15%	4.68	-1.02%	-2.72%
大西洋/600558.SH
	2019-05-17	3.80	3.81	3.62	3.64	-3.70%	-1.75%	-1.67%	8,096,600	30,001,000	120%	3.71	-2.32%	3.75	-0.45%	3.75	-0.16%	3.70	-0.35%	-1.39%
宁波富邦/600768.SH
	2019-05-17	11.00	11.18	10.52	10.66	-3.00%	-1.73%	0.39%	1,471,200	15,959,000	96%	10.85	-0.84%	10.86	0.53%	10.79	0.46%	10.62	0.26%	-0.76%
新钢股份/600782.SH
	2019-05-17	5.32	5.32	5.12	5.14	-3.20%	-1.38%	-3.11%	35,015,500	182,498,000	83%	5.21	-1.70%	5.25	0.38%	5.23	-0.32%	5.31	-1.10%	-1.81%
贵绳股份/600992.SH
	2019-05-17	8.96	8.99	8.53	8.57	-4.67%	-1.41%	-3.91%	7,916,000	68,816,000	123%	8.69	-3.64%	9.03	-0.97%	9.03	-0.22%	8.92	-0.27%	-0.52%
玉龙股份/601028.SH
	2019-05-17	5.24	5.46	5.00	5.02	-4.20%	-4.31%	1.27%	17,001,400	89,183,000	282%	5.25	4.61%	5.12	4.23%	5.04	3.53%	4.96	1.58%	-1.87%
丰林集团/601996.SH
	2019-05-17	3.28	3.30	3.17	3.18	-2.45%	-1.40%	-1.09%	3,965,400	12,789,000	74%	3.23	-0.95%	3.25	-0.06%	3.24	0.15%	3.22	-0.89%	-1.34%
喜临门/603008.SH
	2019-05-17	10.91	11.14	10.34	10.51	-3.84%	-0.93%	-3.33%	4,060,500	43,079,000	97%	10.61	-3.21%	10.80	-0.57%	10.83	-0.96%	10.87	-0.58%	-1.16%