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
2019-03-186.176.396.136.393.57%1.24%-1.96%26,764,400168,933,00069%6.312.25%6.22-0.99%6.37-0.06%6.52-0.03%0.42%
西王食品/000639.SZ
2019-03-188.979.388.759.204.43%1.27%3.84%18,251,300165,810,000164%9.093.03%8.900.99%8.931.17%8.860.74%0.52%
新兴铸管/000778.SZ
2019-03-185.025.115.015.102.20%0.71%1.92%62,086,200314,404,000102%5.061.83%4.990.83%4.990.67%5.000.16%0.32%
法 尔 胜/000890.SZ
2019-03-186.236.556.076.504.33%1.96%0.90%18,146,100115,685,00086%6.382.46%6.29-2.81%6.440.39%6.440.16%0.06%
山东威达/002026.SZ
2019-03-186.706.776.556.751.20%1.03%1.73%9,900,70066,145,00088%6.682.02%6.57-0.98%6.670.29%6.640.41%0.64%
宝鹰股份/002047.SZ
2019-03-187.397.497.297.400.00%0.27%3.05%25,340,500187,017,00085%7.382.36%7.21-0.65%7.280.71%7.180.52%0.34%
沙钢股份/002075.SZ
2019-03-1810.4010.8610.4010.813.94%1.56%-1.18%54,022,300575,001,00066%10.640.88%10.53-0.28%10.69-0.65%10.940.56%1.56%
万邦德/002082.SZ
2019-03-189.059.378.979.282.88%0.86%0.76%4,288,50039,457,00070%9.202.05%9.10-0.99%9.220.24%9.210.51%0.90%
海鸥住工/002084.SZ
2019-03-185.005.204.955.184.44%1.09%2.49%5,133,00026,299,000110%5.123.18%5.030.26%5.080.46%5.050.70%0.66%
恒星科技/002132.SZ
2019-03-183.013.083.003.081.99%1.38%-0.68%23,145,10070,325,00055%3.041.03%3.02-1.31%3.09-0.13%3.100.16%0.48%
西部材料/002149.SZ
2019-03-188.889.388.808.930.90%-0.85%4.82%33,178,200298,844,00096%9.012.22%8.931.10%8.791.16%8.521.42%1.39%
通润装备/002150.SZ
2019-03-188.018.107.948.090.50%0.68%2.12%2,522,60020,268,00052%8.040.45%8.00-0.92%8.080.57%7.920.25%0.50%
海亮股份/002203.SZ
2019-03-188.388.768.388.592.75%-0.06%1.99%10,450,60089,826,00097%8.602.76%8.460.59%8.460.70%8.420.38%0.39%
齐心集团/002301.SZ
2019-03-1810.1710.3710.1510.371.97%1.23%1.26%2,377,70024,357,00035%10.24-0.33%10.26-1.40%10.520.35%10.240.16%0.77%
巨力索具/002342.SZ
2019-03-184.254.294.174.291.18%1.04%2.29%23,100,20098,072,00063%4.250.88%4.19-1.62%4.250.62%4.190.58%0.96%
潮宏基/002345.SZ
2019-03-185.155.205.105.201.56%0.95%-0.74%14,640,30075,411,00072%5.150.70%5.14-0.91%5.22-0.29%5.240.31%0.79%
高乐股份/002348.SZ
2019-03-183.974.123.974.123.00%1.60%1.01%24,370,00098,831,00075%4.060.87%4.01-0.32%4.040.65%4.08-0.29%0.22%
顺丰控股/002352.SZ
2019-03-1835.9936.4035.4536.260.75%0.69%0.74%6,525,600235,001,000101%36.011.04%35.720.57%35.880.20%36.00-0.32%-0.25%
ST中南/002445.SZ
2019-03-182.122.182.072.162.37%1.69%-2.17%27,353,20058,106,00065%2.120.57%2.12-2.49%2.20-0.72%2.210.36%1.36%
大金重工/002487.SZ
2019-03-184.694.814.694.812.34%0.92%-0.93%7,339,70034,979,00050%4.771.40%4.70-0.21%4.750.55%4.86-0.61%0.38%
浙江永强/002489.SZ
2019-03-183.483.493.393.490.87%1.34%1.31%13,619,30046,899,00047%3.44-0.29%3.43-2.23%3.520.17%3.450.58%1.16%
骅威文化/002502.SZ
2019-03-184.424.644.414.584.57%1.76%-0.26%19,394,10087,298,00049%4.501.26%4.45-2.09%4.650.00%4.590.53%0.97%
德力股份/002571.SZ
2019-03-185.856.185.756.114.27%2.47%4.66%17,208,500102,610,00087%5.962.23%5.82-3.86%6.030.82%5.840.62%1.17%
索菲亚/002572.SZ
2019-03-1821.4921.9821.2021.711.07%0.19%1.89%24,124,100522,739,000110%21.672.76%21.181.85%21.090.85%21.311.52%1.21%
明牌珠宝/002574.SZ
2019-03-185.956.225.906.123.38%0.28%3.45%12,423,60075,826,000127%6.103.39%5.981.43%5.961.27%5.920.77%0.71%
群兴玩具/002575.SZ
2019-03-188.728.798.478.720.35%0.74%-8.82%20,487,100177,340,00044%8.66-0.78%8.84-4.94%9.28-0.49%9.56-0.69%0.05%
姚记扑克/002605.SZ
2019-03-1810.4210.5710.0610.290.68%0.28%-1.84%6,281,00064,447,00053%10.260.78%10.14-0.91%10.210.59%10.48-0.16%0.82%
哈尔斯/002615.SZ
2019-03-186.216.436.216.403.23%0.69%0.71%3,608,40022,936,00082%6.362.24%6.24-0.73%6.350.24%6.360.24%0.66%
德尔未来/002631.SZ
2019-03-188.388.468.098.420.36%1.64%1.73%8,827,50073,129,00068%8.28-1.88%8.40-0.29%8.380.36%8.280.43%0.69%
仁东控股/002647.SZ
2019-03-1814.4914.5414.2514.441.33%0.25%-2.96%3,081,80044,389,00061%14.400.01%14.42-1.06%14.680.06%14.88-0.25%0.17%
珠江钢琴/002678.SZ
2019-03-187.087.246.917.182.43%0.94%3.03%4,966,40035,328,00075%7.111.83%6.980.10%7.07-0.07%6.970.55%0.89%
金一文化/002721.SZ
2019-03-186.976.976.666.860.44%1.12%1.28%21,732,000147,424,00080%6.780.03%6.74-0.33%6.820.43%6.770.36%0.73%
萃华珠宝/002731.SZ
2019-03-1820.1520.9020.1420.802.72%0.78%5.26%1,181,50024,386,00094%20.642.48%20.161.49%20.020.96%19.760.43%0.37%
康旗股份/300061.SZ
2019-03-189.319.428.899.04-1.74%0.37%-2.79%9,000,10081,065,00090%9.01-2.10%9.09-4.79%9.430.10%9.300.11%0.58%
文化长城/300089.SZ
2019-03-187.067.266.937.150.28%1.17%4.75%20,452,400144,529,00087%7.070.41%6.960.93%6.910.88%6.830.78%1.32%
富瑞特装/300228.SZ
2019-03-187.557.767.127.140.14%-3.05%3.81%58,258,900429,061,000139%7.374.10%7.122.82%7.061.71%6.881.72%0.91%
海伦钢琴/300329.SZ
2019-03-188.648.848.528.791.74%1.09%-0.36%2,867,70024,936,00044%8.701.34%8.60-1.56%8.800.05%8.820.26%0.86%
东睦股份/600114.SH
2019-03-188.178.387.928.332.71%2.15%5.42%27,329,900222,873,000135%8.16-0.15%8.120.73%8.061.09%7.900.87%0.60%
新日恒力/600165.SH
2019-03-185.295.415.195.413.24%2.02%-1.06%30,072,200159,475,00062%5.302.12%5.22-1.06%5.36-0.26%5.470.29%0.86%
大西洋/600558.SH
2019-03-184.174.274.114.261.67%1.36%1.12%10,950,90046,029,00057%4.201.67%4.15-1.38%4.290.47%4.210.43%0.79%
宁波富邦/600768.SH
2019-03-1810.9511.2410.9211.171.92%0.61%-2.46%1,069,70011,876,00031%11.101.26%11.00-1.70%11.340.01%11.450.24%0.44%
新钢股份/600782.SH
2019-03-186.166.536.156.435.07%1.92%4.72%120,335,200759,203,000150%6.313.51%6.202.06%6.151.77%6.140.23%0.38%
贵绳股份/600992.SH
2019-03-188.418.668.278.602.38%1.49%-1.55%4,421,70037,468,00089%8.471.30%8.43-1.30%8.59-0.38%8.74-0.30%0.29%
玉龙股份/601028.SH
2019-03-185.606.055.575.956.06%0.56%4.40%16,317,70096,548,000148%5.925.85%5.731.01%5.811.27%5.701.30%1.25%
丰林集团/601996.SH
2019-03-183.483.593.473.593.16%1.38%1.24%8,404,70029,761,00064%3.542.02%3.50-1.10%3.560.23%3.550.34%0.66%
喜临门/603008.SH
2019-03-1810.4010.6510.2910.612.31%0.81%-4.03%9,228,00097,128,00082%10.530.95%10.47-1.58%10.79-1.30%11.060.44%1.09%