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
2019-01-216.006.445.876.4410.09%3.19%11.21%147,971,400923,498,000733%6.246.68%6.189.58%6.1016.83%5.7921.08%3.84%
西王食品/000639.SZ
2019-01-216.987.556.957.375.44%1.28%6.86%13,723,50099,869,000221%7.285.71%7.063.05%6.992.58%6.901.41%0.32%
新兴铸管/000778.SZ
2019-01-214.394.424.384.390.23%-0.14%0.94%19,610,00086,205,000101%4.400.55%4.380.07%4.370.25%4.350.18%0.17%
法 尔 胜/000890.SZ
2019-01-215.565.685.515.600.72%-0.02%-8.21%11,852,80066,389,00038%5.600.74%5.61-1.56%5.74-1.90%6.10-0.36%2.13%
山东威达/002026.SZ
2019-01-215.725.775.705.750.17%0.24%-1.29%3,772,50021,638,00064%5.740.44%5.75-1.10%5.84-0.24%5.830.16%0.32%
宝鹰股份/002047.SZ
2019-01-217.107.106.887.030.00%0.80%-0.03%7,743,40053,999,000106%6.97-1.41%7.06-0.55%7.09-0.16%7.03-0.01%0.23%
沙钢股份/002075.SZ
2019-01-217.807.857.657.76-0.89%0.18%2.40%30,410,700235,567,00084%7.75-0.31%7.730.33%7.670.50%7.580.66%-0.27%
万邦德/002082.SZ
2019-01-218.178.368.108.272.22%0.25%2.11%2,417,30019,940,000161%8.251.89%8.170.22%8.180.26%8.100.70%0.69%
海鸥住工/002084.SZ
2019-01-214.434.514.404.440.91%-0.20%2.02%2,551,20011,351,000105%4.450.93%4.410.50%4.400.37%4.350.69%0.75%
恒星科技/002132.SZ
2019-01-212.742.782.722.760.36%0.22%-2.37%21,500,10059,203,00065%2.75-0.47%2.80-1.30%2.83-0.77%2.83-0.11%0.32%
西部材料/002149.SZ
2019-01-216.016.396.016.304.13%0.69%4.63%20,047,200125,439,000183%6.263.13%6.131.95%6.091.37%6.021.13%0.76%
通润装备/002150.SZ
2019-01-216.676.766.666.680.15%-0.37%0.53%1,681,80011,277,00075%6.71-0.70%6.71-0.16%6.720.13%6.650.36%0.58%
海亮股份/002203.SZ
2019-01-217.627.657.527.540.13%-0.38%-0.28%3,443,70026,067,000125%7.571.15%7.520.13%7.530.03%7.56-0.49%-0.30%
齐心集团/002301.SZ
2019-01-218.158.168.058.10-0.37%-0.02%-1.00%1,154,4009,353,00066%8.10-0.03%8.11-0.30%8.13-0.05%8.18-0.41%-0.15%
巨力索具/002342.SZ
2019-01-213.523.553.483.49-0.85%-0.68%-2.81%11,661,70040,980,00053%3.510.11%3.55-3.19%3.64-0.03%3.590.20%0.66%
潮宏基/002345.SZ
2019-01-214.834.844.764.79-0.62%-0.21%0.57%4,685,60022,492,00069%4.800.27%4.81-0.33%4.820.23%4.760.36%0.44%
高乐股份/002348.SZ
2019-01-213.383.403.313.33-1.77%-0.72%-0.66%7,955,50026,682,00084%3.35-0.74%3.36-0.09%3.360.09%3.350.39%0.59%
顺丰控股/002352.SZ
2019-01-2132.7533.2932.5933.181.31%0.24%1.38%3,186,600105,474,000126%33.101.43%32.740.67%32.640.56%32.730.12%0.05%
ST中南/002445.SZ
2019-01-211.951.971.941.95-0.51%-0.20%-3.51%13,947,70027,255,00061%1.950.10%1.97-0.46%1.98-0.50%2.020.00%-0.07%
大金重工/002487.SZ
2019-01-213.663.713.623.62-1.09%-0.93%-3.42%2,366,2008,646,00043%3.650.22%3.65-0.16%3.66-0.08%3.750.24%0.88%
浙江永强/002489.SZ
2019-01-212.862.892.842.870.35%0.42%-1.34%5,780,10016,520,00043%2.86-0.07%2.87-1.00%2.93-0.17%2.910.24%0.69%
骅威文化/002502.SZ
2019-01-214.274.404.244.29-0.69%-0.19%0.37%16,679,40071,686,00082%4.30-1.10%4.290.47%4.250.40%4.27-0.40%0.00%
德力股份/002571.SZ
2019-01-215.445.445.255.26-4.36%-1.37%-1.39%10,971,20058,506,00097%5.33-2.17%5.380.37%5.330.36%5.330.11%-0.22%
索菲亚/002572.SZ
2019-01-2117.3917.8517.2217.641.44%0.66%5.77%12,252,800214,718,000136%17.522.68%17.072.42%16.671.59%16.680.67%-0.07%
明牌珠宝/002574.SZ
2019-01-215.215.295.195.250.57%-0.11%1.57%3,065,60016,114,00094%5.261.43%5.200.44%5.200.41%5.170.43%0.29%
群兴玩具/002575.SZ
2019-01-218.058.358.028.25-0.60%0.67%-3.24%26,395,200216,313,00047%8.20-4.11%8.61-0.38%8.50-2.03%8.530.54%1.39%
姚记扑克/002605.SZ
2019-01-217.817.967.807.85-1.88%-0.29%-0.83%3,662,50028,835,00079%7.87-1.18%8.03-0.31%8.020.01%7.920.30%0.57%
哈尔斯/002615.SZ
2019-01-215.805.995.765.870.69%-0.20%2.18%2,197,90012,929,00056%5.880.10%5.86-0.80%5.880.53%5.750.70%1.21%
德尔未来/002631.SZ
2019-01-216.786.986.646.790.59%0.27%1.84%5,637,40038,174,000209%6.771.91%6.690.94%6.680.79%6.670.42%0.08%
仁东控股/002647.SZ
2019-01-2114.0514.1513.9013.93-0.85%-0.34%-1.24%500,4006,994,00059%13.98-0.48%14.05-0.46%14.10-0.10%14.11-0.16%0.22%
珠江钢琴/002678.SZ
2019-01-215.755.895.755.891.90%0.60%0.82%1,632,4009,558,000172%5.861.86%5.810.02%5.840.09%5.840.05%0.11%
金一文化/002721.SZ
2019-01-216.086.136.036.090.00%0.20%-3.67%6,877,40041,800,00045%6.080.05%6.13-1.00%6.21-1.07%6.32-0.66%-0.01%
萃华珠宝/002731.SZ
2019-01-2118.1218.2218.0918.150.17%0.06%0.91%619,10011,230,00075%18.140.38%18.13-0.09%18.150.30%17.990.27%0.42%
康旗股份/300061.SZ
2019-01-217.227.347.097.13-0.97%-0.85%0.73%3,495,20025,135,00047%7.19-0.10%7.31-1.11%7.310.68%7.080.73%1.14%
文化长城/300089.SZ
2019-01-215.545.615.485.560.54%0.25%1.13%4,312,80023,919,00082%5.550.95%5.51-0.02%5.510.49%5.500.13%0.22%
富瑞特装/300228.SZ
2019-01-215.405.915.385.9110.06%2.89%4.44%25,016,700143,703,00086%5.746.41%5.600.94%5.62-0.81%5.660.71%1.00%
海伦钢琴/300329.SZ
2019-01-217.317.387.317.350.14%0.08%0.22%1,349,5009,911,00084%7.340.49%7.32-0.16%7.34-0.03%7.330.11%0.25%
东睦股份/600114.SH
2019-01-216.586.616.516.53-0.15%-0.46%-0.49%4,068,20026,688,000100%6.560.88%6.520.26%6.520.06%6.560.14%0.33%
新日恒力/600165.SH
2019-01-214.854.974.804.860.83%-0.31%-3.17%16,271,90079,327,00054%4.882.39%4.85-0.90%4.92-0.67%5.02-0.16%-0.39%
大西洋/600558.SH
2019-01-213.373.413.353.380.30%-0.29%-0.50%3,546,70012,023,00080%3.391.10%3.370.09%3.37-0.03%3.400.12%0.46%
宁波富邦/600768.SH
2019-01-2110.4410.5010.1910.481.85%0.37%1.46%718,5007,502,000116%10.441.46%10.35-0.11%10.370.16%10.330.31%0.54%
新钢股份/600782.SH
2019-01-215.405.405.325.37-0.37%0.30%3.31%50,281,200269,204,000124%5.350.30%5.310.74%5.270.80%5.200.60%0.18%
贵绳股份/600992.SH
2019-01-217.748.437.748.287.25%0.73%6.25%5,402,60044,411,000250%8.226.17%8.074.01%8.002.94%7.792.12%0.96%
玉龙股份/601028.SH
2019-01-214.924.954.904.950.61%0.45%0.84%1,877,7009,254,00066%4.930.35%4.92-0.10%4.93-0.36%4.910.23%0.36%
丰林集团/601996.SH
2019-01-213.063.103.063.101.31%0.36%2.04%3,331,50010,292,000100%3.090.59%3.080.29%3.070.23%3.040.46%0.52%
喜临门/603008.SH
2019-01-219.649.709.449.631.05%0.22%-0.19%3,208,10030,828,000119%9.611.36%9.54-0.12%9.57-0.09%9.65-0.09%0.36%