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
	2020-09-30	4.72	4.74	4.65	4.68	-0.64%	-0.15%	-3.27%	4,686,100	21,962,000	44%	4.69	-0.34%	4.71	-1.22%	4.83	-0.99%	4.84	0.00%	0.14%
西王食品/000639.SZ
	2020-09-30	5.61	5.70	5.56	5.59	-0.89%	-0.75%	-6.44%	5,107,700	28,768,000	55%	5.63	-0.04%	5.64	-1.09%	5.76	-1.12%	5.98	-0.96%	-0.61%
新兴铸管/000778.SZ
	2020-09-30	3.65	3.65	3.59	3.59	-1.10%	-0.69%	-2.66%	17,311,900	62,591,000	83%	3.62	-0.77%	3.63	-0.25%	3.63	-0.41%	3.69	-0.22%	-0.38%
*ST胜尔/000890.SZ
	2020-09-30	2.45	2.46	2.43	2.45	0.41%	0.16%	-2.62%	947,600	2,318,000	60%	2.45	-0.85%	2.47	-0.32%	2.48	-0.64%	2.52	-0.32%	-0.40%
山东威达/002026.SZ
	2020-09-30	10.00	10.19	9.83	9.99	2.25%	-0.28%	-4.98%	10,717,600	107,372,000	64%	10.02	1.23%	10.02	0.16%	10.04	-1.22%	10.51	0.10%	0.25%
宝鹰股份/002047.SZ
	2020-09-30	4.27	4.30	4.16	4.19	-1.64%	-0.78%	-5.80%	8,032,100	33,916,000	90%	4.22	-1.72%	4.28	-0.58%	4.29	-1.29%	4.45	-0.74%	-0.59%
沙钢股份/002075.SZ
	2020-09-30	12.08	12.78	11.87	12.11	0.25%	-1.51%	-1.17%	55,358,300	680,679,000	78%	12.30	2.30%	12.13	1.36%	11.99	0.67%	12.25	-0.25%	-0.27%
万邦德/002082.SZ
	2020-09-30	14.75	14.95	14.26	14.59	-1.08%	0.12%	-0.40%	6,669,800	97,199,000	65%	14.57	-2.18%	14.80	-0.65%	14.85	-0.69%	14.65	0.30%	1.16%
海鸥住工/002084.SZ
	2020-09-30	9.99	10.68	9.90	9.97	0.00%	-1.90%	-1.66%	12,295,600	124,959,000	131%	10.16	2.46%	9.94	1.35%	9.92	0.05%	10.14	-0.70%	-1.21%
恒星科技/002132.SZ
	2020-09-30	3.60	3.89	3.56	3.89	9.89%	3.73%	21.00%	131,102,800	491,595,000	337%	3.75	5.93%	3.61	15.39%	3.37	10.51%	3.22	7.56%	0.89%
西部材料/002149.SZ
	2020-09-30	8.03	8.12	7.85	7.93	-1.12%	-0.71%	-1.25%	6,415,400	51,238,000	76%	7.99	0.06%	7.93	0.83%	7.86	0.06%	8.03	-0.58%	-0.06%
通润装备/002150.SZ
	2020-09-30	6.30	6.34	6.20	6.27	-0.32%	-0.11%	-4.75%	1,048,000	6,578,000	52%	6.28	-0.25%	6.28	-0.44%	6.36	-0.73%	6.58	-0.42%	-0.39%
海亮股份/002203.SZ
	2020-09-30	7.88	7.91	7.56	7.64	-3.05%	-0.87%	-5.56%	7,413,500	57,138,000	100%	7.71	-4.62%	8.00	-0.75%	7.97	-0.90%	8.09	-0.70%	-0.30%
齐心集团/002301.SZ
	2020-09-30	14.46	14.55	14.05	14.11	-3.09%	-0.84%	-4.82%	5,275,300	75,060,000	119%	14.23	-2.13%	14.42	-0.72%	14.46	-0.93%	14.82	-1.00%	-0.38%
巨力索具/002342.SZ
	2020-09-30	3.19	3.25	3.19	3.24	1.89%	0.56%	-2.14%	8,025,400	25,860,000	68%	3.22	0.69%	3.20	0.19%	3.21	-0.47%	3.31	-1.22%	-0.43%
潮宏基/002345.SZ
	2020-09-30	4.15	4.15	3.78	3.93	-4.84%	0.64%	-7.31%	36,956,700	144,303,000	119%	3.91	-7.13%	4.15	-4.05%	4.25	-2.95%	4.24	-0.52%	0.84%
高乐股份/002348.SZ
	2020-09-30	2.67	2.69	2.61	2.62	-1.13%	-0.80%	-6.56%	11,829,100	31,243,000	63%	2.64	-1.71%	2.65	-1.49%	2.70	-0.77%	2.80	-1.37%	-1.90%
顺丰控股/002352.SZ
	2020-09-30	80.05	82.48	80.00	81.20	1.54%	-0.04%	3.56%	19,926,400	1,618,633,000	127%	81.23	1.77%	80.11	1.30%	79.07	1.01%	78.41	0.39%	-0.22%
*ST中南/002445.SZ
	2020-09-30	2.08	2.09	2.05	2.06	-0.48%	-0.24%	-4.85%	3,454,100	7,133,000	58%	2.07	-1.53%	2.11	-1.41%	2.13	-0.93%	2.17	0.14%	0.12%
大金重工/002487.SZ
	2020-09-30	8.70	9.14	8.57	8.98	3.82%	0.93%	-0.98%	24,078,300	214,225,000	142%	8.90	2.36%	8.79	1.10%	8.77	-0.10%	9.07	-1.47%	-0.22%
浙江永强/002489.SZ
	2020-09-30	4.38	4.39	4.30	4.31	-1.60%	-0.69%	-2.69%	10,801,500	46,880,000	86%	4.34	-1.25%	4.36	-0.12%	4.36	-0.50%	4.43	-0.38%	-0.41%
*ST鼎龙/002502.SZ
	2020-09-30	2.71	2.73	2.68	2.70	0.37%	-0.18%	-2.95%	2,237,500	6,052,000	58%	2.71	0.19%	2.71	-0.41%	2.74	-0.65%	2.78	-0.32%	-0.44%
德力股份/002571.SZ
	2020-09-30	7.04	7.46	6.97	7.32	3.98%	0.29%	3.79%	20,013,600	146,082,000	129%	7.30	4.84%	7.10	2.04%	7.09	0.40%	7.05	0.90%	0.69%
索菲亚/002572.SZ
	2020-09-30	26.76	27.04	26.06	26.36	-0.86%	-0.35%	-5.48%	10,671,300	282,293,000	97%	26.45	-0.84%	26.69	-1.39%	27.08	-1.36%	27.89	-0.83%	-0.05%
明牌珠宝/002574.SZ
	2020-09-30	4.71	4.75	4.64	4.69	-0.21%	-0.23%	-3.40%	2,389,500	11,234,000	75%	4.70	-0.53%	4.71	-0.19%	4.74	-0.75%	4.86	-0.33%	-0.35%
*ST群兴/002575.SZ
	2020-09-30	4.99	5.07	4.90	5.07	1.60%	1.68%	1.64%	1,120,300	5,586,000	42%	4.99	0.12%	4.93	-1.10%	4.97	-0.06%	4.99	-0.18%	0.68%
姚记科技/002605.SZ
	2020-09-30	30.12	30.33	29.70	29.90	-0.70%	-0.32%	-3.24%	2,003,000	60,079,000	73%	30.00	-0.85%	30.15	-0.44%	30.31	-0.72%	30.90	-0.41%	-0.21%
哈尔斯/002615.SZ
	2020-09-30	5.36	5.48	5.28	5.31	-1.12%	-0.75%	-6.89%	2,469,600	13,212,000	42%	5.35	0.04%	5.40	-0.59%	5.43	-1.13%	5.70	-1.16%	-1.25%
德尔未来/002631.SZ
	2020-09-30	7.14	7.14	6.94	6.98	-1.41%	-0.89%	-4.59%	2,546,400	17,934,000	105%	7.04	-1.11%	7.11	-1.30%	7.25	-0.75%	7.32	-0.58%	-0.42%
仁东控股/002647.SZ
	2020-09-30	56.18	56.50	55.61	56.21	0.05%	0.09%	0.51%	11,103,100	623,561,000	127%	56.16	-0.39%	55.90	1.26%	55.49	0.14%	55.93	0.07%	0.54%
珠江钢琴/002678.SZ
	2020-09-30	7.56	7.68	7.42	7.58	0.93%	0.85%	-3.24%	792,700	5,958,000	59%	7.52	-0.36%	7.53	-0.45%	7.58	-1.20%	7.83	-0.29%	-0.03%
金一文化/002721.SZ
	2020-09-30	3.75	3.77	3.68	3.71	-0.80%	-0.54%	-4.31%	3,821,600	14,255,000	75%	3.73	-1.01%	3.76	-0.35%	3.77	-1.05%	3.88	-0.56%	-0.76%
萃华珠宝/002731.SZ
	2020-09-30	7.35	7.35	7.22	7.27	-1.09%	-0.29%	-4.29%	1,695,000	12,359,000	65%	7.29	-0.49%	7.32	-0.49%	7.39	-1.23%	7.60	-0.56%	-0.65%
旗天科技/300061.SZ
	2020-09-30	5.79	5.88	5.63	5.77	0.00%	0.77%	-2.42%	11,431,700	65,455,000	57%	5.73	-0.92%	5.78	-1.65%	5.83	-0.97%	5.91	-0.08%	-1.35%
文化长城/300089.SZ
	2020-09-30	5.10	5.17	4.97	5.10	-1.35%	0.39%	-2.84%	3,731,300	18,956,000	73%	5.08	-2.33%	5.17	-1.00%	5.21	-0.95%	5.25	-0.15%	-1.05%
富瑞特装/300228.SZ
	2020-09-30	6.48	6.54	6.30	6.44	0.47%	0.19%	-11.94%	17,794,700	114,384,000	34%	6.43	0.25%	6.41	-0.93%	6.52	-2.15%	7.31	-0.16%	0.52%
海伦钢琴/300329.SZ
	2020-09-30	7.46	7.56	7.31	7.41	-1.20%	-0.36%	-9.02%	3,064,300	22,790,000	58%	7.44	-0.34%	7.46	-1.22%	7.64	-1.70%	8.15	-0.84%	-0.65%
东睦股份/600114.SH
	2020-09-30	10.00	10.17	9.88	9.99	1.42%	-0.34%	-0.76%	7,663,600	76,818,000	130%	10.02	0.90%	9.95	0.81%	9.92	0.07%	10.07	-0.28%	-0.44%
新日恒力/600165.SH
	2020-09-30	7.47	7.61	7.24	7.36	-2.52%	-0.73%	1.41%	41,761,700	309,606,000	122%	7.41	0.03%	7.33	-0.38%	7.44	0.45%	7.26	0.88%	0.37%
大西洋/600558.SH
	2020-09-30	3.15	3.16	3.10	3.12	-0.95%	-0.19%	-5.40%	6,067,800	18,966,000	39%	3.13	-0.79%	3.13	0.26%	3.14	-0.70%	3.30	-1.44%	-0.16%
宁波富邦/600768.SH
	2020-09-30	9.72	9.76	9.53	9.61	-1.03%	-0.11%	-5.87%	1,220,800	11,745,000	67%	9.62	-1.00%	9.69	-1.01%	9.83	-1.21%	10.21	-0.62%	-0.46%
新钢股份/600782.SH
	2020-09-30	4.07	4.08	4.02	4.02	-1.23%	-0.74%	-2.05%	17,855,800	72,315,000	116%	4.05	-0.54%	4.05	0.07%	4.05	-0.32%	4.10	-0.24%	-0.26%
贵绳股份/600992.SH
	2020-09-30	6.82	6.84	6.69	6.75	-0.59%	-0.24%	-5.36%	1,125,600	7,616,000	63%	6.77	-0.88%	6.82	-0.81%	6.88	-0.85%	7.13	-0.66%	-0.44%
玉龙股份/601028.SH
	2020-09-30	12.12	12.22	11.83	11.90	-1.00%	-0.56%	-5.48%	5,139,900	61,510,000	129%	11.97	-1.87%	12.18	-2.19%	12.33	-1.27%	12.59	-1.05%	-0.41%
丰林集团/601996.SH
	2020-09-30	2.66	2.67	2.62	2.62	-1.50%	-1.13%	-4.59%	5,621,800	14,898,000	83%	2.65	-0.71%	2.67	-1.19%	2.70	-0.66%	2.75	-0.44%	-0.57%
喜临门/603008.SH
	2020-09-30	12.38	12.95	12.35	12.70	2.42%	0.79%	-1.92%	5,741,100	72,344,000	114%	12.60	2.88%	12.44	0.65%	12.46	-0.42%	12.95	-2.32%	-0.60%