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
2020-04-014.094.104.014.02-0.99%-1.03%-1.69%3,036,00012,331,00051%4.06-0.59%4.08-1.43%4.15-0.58%4.090.07%-0.45%
西王食品/000639.SZ
2020-04-015.906.045.465.63-6.32%-1.44%3.28%60,716,300346,834,000189%5.71-4.43%5.761.11%5.622.16%5.451.43%0.37%
新兴铸管/000778.SZ
2020-04-013.413.473.413.43-0.29%-0.20%-0.95%14,332,00049,261,00067%3.44-0.44%3.45-0.86%3.47-0.26%3.46-0.26%-0.64%
法 尔 胜/000890.SZ
2020-04-013.703.833.573.70-2.12%0.57%-9.58%9,663,50035,556,000119%3.68-4.24%3.84-3.86%3.96-3.25%4.09-2.25%-1.62%
山东威达/002026.SZ
2020-04-014.854.884.804.80-1.23%-0.81%-1.84%1,723,1008,338,00059%4.84-0.17%4.84-0.74%4.88-0.45%4.89-0.39%-1.09%
宝鹰股份/002047.SZ
2020-04-014.604.804.454.57-2.35%-0.50%2.84%26,209,800120,376,000143%4.59-1.90%4.64-1.51%4.611.43%4.440.75%-0.69%
沙钢股份/002075.SZ
2020-04-019.009.188.768.85-1.67%-1.05%-15.43%65,334,500584,331,00040%8.94-1.55%9.08-3.81%9.60-3.62%10.47-0.78%0.21%
万邦德/002082.SZ
2020-04-0110.0610.379.9910.051.52%-1.13%0.67%3,335,40033,903,00071%10.171.00%10.13-0.44%10.150.65%9.98-0.14%-1.29%
海鸥住工/002084.SZ
2020-04-015.005.044.794.80-4.95%-2.24%-7.17%5,455,90026,791,000144%4.91-4.38%5.12-2.27%5.16-1.71%5.17-1.17%-1.24%
恒星科技/002132.SZ
2020-04-012.612.682.602.670.75%0.79%-0.63%9,975,00026,420,00058%2.65-0.86%2.65-0.30%2.66-0.49%2.69-1.03%-1.03%
西部材料/002149.SZ
2020-04-016.756.856.676.750.30%-0.40%-2.30%3,636,90024,648,00066%6.780.25%6.75-1.37%6.92-0.58%6.91-0.45%-1.04%
通润装备/002150.SZ
2020-04-016.026.125.966.020.67%-0.27%-14.13%11,391,60068,763,00046%6.04-1.10%6.17-3.97%7.01-2.31%7.01-0.62%1.14%
海亮股份/002203.SZ
2020-04-019.019.178.949.070.33%-0.08%0.95%2,010,90018,253,00087%9.08-0.04%9.05-0.25%9.08-0.60%8.990.44%-0.18%
齐心集团/002301.SZ
2020-04-0113.5914.1113.5413.841.02%-0.57%-2.20%7,788,200108,407,00064%13.921.27%13.75-1.29%14.17-2.28%14.150.28%-0.77%
巨力索具/002342.SZ
2020-04-013.073.153.003.02-2.89%-1.69%-13.81%19,455,60059,764,00040%3.07-2.72%3.14-3.15%3.27-3.06%3.50-0.40%0.43%
潮宏基/002345.SZ
2020-04-013.423.483.373.461.47%1.65%-0.49%11,719,30039,890,000111%3.40-0.96%3.42-2.84%3.50-0.74%3.48-0.23%-0.58%
高乐股份/002348.SZ
2020-04-012.812.892.802.850.71%-0.18%-4.36%6,347,50018,125,00081%2.86-0.45%2.88-1.57%2.93-1.41%2.98-0.63%-1.14%
顺丰控股/002352.SZ
2020-04-0147.0047.0045.8345.85-2.94%-1.09%0.07%15,601,000723,201,00089%46.36-2.35%46.920.00%46.680.06%45.820.53%0.02%
ST中南/002445.SZ
2020-04-011.371.411.361.401.45%0.57%5.42%8,410,20011,709,00066%1.39-1.07%1.381.03%1.360.67%1.330.53%-0.45%
大金重工/002487.SZ
2020-04-014.554.734.494.622.21%-0.52%-0.13%4,787,30022,231,000110%4.642.27%4.550.40%4.58-0.41%4.63-0.41%-0.56%
浙江永强/002489.SZ
2020-04-013.553.743.513.664.87%0.49%-7.79%75,006,800273,160,000121%3.643.38%3.60-1.72%3.73-4.19%3.97-2.58%-3.14%
鼎龙文化/002502.SZ
2020-04-013.193.343.143.16-3.07%-1.83%-0.60%14,180,80045,641,00086%3.223.74%3.120.78%3.13-0.63%3.18-0.28%-0.13%
德力股份/002571.SZ
2020-04-015.205.284.995.14-6.72%0.04%-4.10%38,009,200195,281,000184%5.14-8.58%5.57-2.30%5.49-1.19%5.36-0.46%0.92%
索菲亚/002572.SZ
2020-04-0117.9918.2217.6917.74-1.33%-1.13%1.67%5,826,000104,529,00067%17.94-0.49%17.85-0.46%17.950.31%17.45-0.06%-1.11%
明牌珠宝/002574.SZ
2020-04-014.564.694.544.671.74%1.43%-4.26%5,413,90024,924,00054%4.60-0.93%4.68-3.68%4.89-0.93%4.88-0.16%0.25%
群兴玩具/002575.SZ
2020-04-016.206.205.925.92-2.31%-1.71%-9.77%7,600,60045,779,000115%6.02-0.79%6.07-1.76%6.23-2.85%6.56-2.64%-0.39%
姚记科技/002605.SZ
2020-04-0129.0030.3328.5828.68-4.08%-2.27%5.26%24,448,000717,458,000176%29.351.94%28.483.02%27.932.44%27.251.55%-0.74%
哈尔斯/002615.SZ
2020-04-014.834.954.794.921.65%1.11%-9.61%7,601,00036,986,00037%4.870.75%4.88-4.16%5.13-4.97%5.44-0.29%0.70%
德尔未来/002631.SZ
2020-04-017.817.827.437.56-6.44%-1.10%-2.84%11,569,30088,437,000130%7.64-7.44%7.99-0.51%7.92-0.21%7.780.04%-0.35%
仁东控股/002647.SZ
2020-04-0123.5723.5923.1323.21-1.32%-0.76%-2.04%3,439,80080,446,00071%23.39-0.81%23.51-0.82%23.73-0.40%23.69-0.19%0.03%
珠江钢琴/002678.SZ
2020-04-016.626.706.476.491.25%-1.50%-1.76%1,380,4009,095,000168%6.592.95%6.50-0.11%6.56-1.00%6.61-0.29%-0.95%
金一文化/002721.SZ
2020-04-014.374.504.304.451.60%1.85%1.04%8,990,90039,280,00086%4.37-0.59%4.39-1.77%4.48-0.53%4.40-0.18%-0.85%
萃华珠宝/002731.SZ
2020-04-016.537.556.527.5510.06%9.63%3.62%35,328,700243,303,000228%6.89-1.05%6.96-8.65%7.43-2.61%7.29-1.06%1.15%
旗天科技/300061.SZ
2020-04-014.874.994.734.890.41%-0.10%-2.57%5,380,20026,337,00088%4.90-0.49%4.88-0.87%4.95-1.10%5.02-1.72%-1.81%
文化长城/300089.SZ
2020-04-012.902.932.832.89-0.34%-0.07%-4.40%8,359,10024,175,00070%2.89-0.79%2.90-1.69%2.97-1.85%3.02-0.95%-1.12%
富瑞特装/300228.SZ
2020-04-013.663.723.603.62-1.09%-1.12%-3.75%7,002,60025,640,00086%3.66-1.13%3.68-1.26%3.74-1.22%3.76-0.56%-0.96%
海伦钢琴/300329.SZ
2020-04-016.886.956.856.870.00%-0.43%-1.73%1,401,4009,669,00062%6.90-0.04%6.91-1.09%6.98-0.57%6.99-0.27%-0.92%
东睦股份/600114.SH
2020-04-018.589.098.558.662.36%-1.15%-6.13%28,349,100248,368,000125%8.761.79%8.67-1.38%8.88-2.35%9.23-1.64%-2.05%
新日恒力/600165.SH
2020-04-014.154.204.124.13-0.48%-0.65%-3.57%6,916,50028,749,00042%4.160.22%4.15-0.65%4.21-0.73%4.28-0.51%-0.11%
大西洋/600558.SH
2020-04-013.103.283.063.12-0.95%-1.70%2.23%72,536,500230,209,000465%3.171.44%3.133.98%3.103.88%3.053.32%-0.01%
宁波富邦/600768.SH
2020-04-0110.1010.199.789.83-2.67%-1.52%-2.52%2,511,90025,074,00082%9.98-1.58%10.09-1.29%10.18-0.34%10.080.20%-0.51%
新钢股份/600782.SH
2020-04-014.064.104.034.05-0.49%-0.44%-0.78%20,466,90083,261,00072%4.07-0.39%4.07-0.47%4.08-0.22%4.08-0.44%-0.79%
贵绳股份/600992.SH
2020-04-016.576.576.186.220.48%-1.05%-0.18%3,479,70021,875,000204%6.291.95%6.210.42%6.230.16%6.230.02%-0.44%
玉龙股份/601028.SH
2020-04-015.725.765.665.66-0.70%-0.75%-3.76%1,883,50010,742,00055%5.701.24%5.59-0.04%5.65-1.40%5.88-0.89%-0.84%
丰林集团/601996.SH
2020-04-012.762.772.682.69-3.24%-1.54%-1.32%13,086,50035,756,00077%2.73-0.51%2.720.26%2.720.04%2.73-1.20%-1.00%
喜临门/603008.SH
2020-04-0111.9511.9911.5111.52-4.48%-1.47%-2.29%4,466,20052,218,00087%11.69-2.18%11.82-1.36%11.98-0.45%11.79-0.56%-0.84%