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
2021-01-254.224.234.154.17-1.18%-0.22%-1.21%2,834,50011,846,00082%4.18-1.28%4.24-0.70%4.26-0.49%4.22-0.19%-0.42%
西王食品/000639.SZ
2021-01-256.016.255.926.112.00%-0.08%2.31%18,333,900112,106,000104%6.121.61%6.090.46%6.080.68%5.97-0.30%-1.24%
新兴铸管/000778.SZ
2021-01-253.743.753.683.70-1.33%-0.27%-2.61%25,146,10093,303,00082%3.71-1.30%3.77-0.95%3.78-0.42%3.80-0.11%0.24%
*ST胜尔/000890.SZ
2021-01-253.403.503.363.484.50%-0.06%8.11%15,564,50054,196,000201%3.486.45%3.355.04%3.304.04%3.222.32%1.29%
山东威达/002026.SZ
2021-01-259.709.719.029.09-5.51%-1.24%-5.22%13,495,400124,207,000123%9.20-3.10%9.35-0.52%9.38-0.88%9.59-3.47%-1.37%
宝鹰股份/002047.SZ
2021-01-253.173.193.063.06-3.16%-1.32%-4.85%13,383,90041,504,000103%3.10-2.24%3.17-1.73%3.22-1.20%3.22-0.68%-1.08%
沙钢股份/002075.SZ
2021-01-2510.6610.8210.4510.55-2.13%-0.50%-4.64%28,905,500306,472,00060%10.60-1.10%10.77-1.40%10.99-1.85%11.060.16%0.34%
万邦德/002082.SZ
2021-01-2511.2011.3810.9411.10-1.16%0.18%0.76%2,685,70029,757,00079%11.08-1.92%11.31-0.82%11.37-0.82%11.02-0.21%-1.52%
海鸥住工/002084.SZ
2021-01-256.616.656.286.32-4.53%-1.25%-2.02%11,039,20070,646,00086%6.40-3.64%6.59-1.63%6.65-0.57%6.450.75%-0.05%
恒星科技/002132.SZ
2021-01-252.852.862.772.78-2.80%-1.14%-3.00%22,805,40064,123,00073%2.81-2.29%2.88-0.90%2.90-0.34%2.87-0.31%-1.34%
西部材料/002149.SZ
2021-01-2516.0016.1815.0115.52-3.48%-0.44%3.22%41,083,600640,453,00099%15.59-2.29%15.592.23%15.101.02%15.04-0.50%-1.70%
通润装备/002150.SZ
2021-01-255.785.795.625.62-2.26%-1.33%-2.33%884,5005,038,00075%5.70-1.56%5.80-0.82%5.81-0.31%5.75-0.21%-0.66%
海亮股份/002203.SZ
2021-01-258.358.418.158.26-0.96%-0.15%5.21%11,202,80092,664,000101%8.27-0.48%8.250.91%8.151.31%7.851.10%0.60%
齐心集团/002301.SZ
2021-01-2512.8812.8812.2012.24-4.97%-2.35%-4.90%6,428,40080,577,000167%12.54-2.56%12.72-1.13%12.78-1.23%12.87-0.69%-0.37%
巨力索具/002342.SZ
2021-01-254.514.824.444.631.09%-0.47%-13.75%85,176,200396,263,00049%4.65-1.52%4.79-1.01%4.87-1.60%5.37-1.56%0.03%
潮宏基/002345.SZ
2021-01-253.893.893.693.79-2.57%0.37%-1.58%7,497,00028,310,000109%3.78-3.60%3.87-2.23%3.94-0.61%3.850.13%-0.13%
高乐股份/002348.SZ
2021-01-251.861.881.781.79-3.76%-1.43%-10.95%24,534,70044,551,00061%1.82-5.32%2.02-3.02%2.05-0.73%2.010.00%0.31%
顺丰控股/002352.SZ
2021-01-25100.15102.9898.81102.191.79%1.08%8.49%26,148,2002,643,593,000112%101.101.18%100.021.98%97.561.96%94.190.95%0.42%
*ST中南/002445.SZ
2021-01-251.801.811.761.77-1.67%-0.62%-3.44%4,503,7008,021,00070%1.78-1.49%1.81-0.71%1.81-0.06%1.83-0.54%-1.19%
大金重工/002487.SZ
2021-01-258.438.608.188.23-2.72%-1.74%1.68%13,928,000116,658,000126%8.380.06%8.330.63%8.270.77%8.090.10%-1.20%
浙江永强/002489.SZ
2021-01-253.663.663.543.59-2.97%-0.03%-1.54%13,870,60049,807,000114%3.59-2.37%3.65-1.22%3.67-1.10%3.65-0.25%-0.47%
*ST鼎龙/002502.SZ
2021-01-252.542.552.462.51-0.40%0.68%-2.98%4,836,20012,055,00095%2.49-1.15%2.53-1.33%2.56-1.16%2.59-0.08%-0.22%
德力股份/002571.SZ
2021-01-2511.4111.6511.0011.18-3.20%-0.87%2.59%8,439,10095,174,00099%11.28-0.82%11.29-0.10%11.261.00%10.900.00%0.41%
索菲亚/002572.SZ
2021-01-2527.8527.9826.8027.04-1.96%-0.46%1.80%6,935,200188,401,00069%27.170.40%27.14-0.36%27.281.19%26.560.13%0.30%
明牌珠宝/002574.SZ
2021-01-254.374.374.214.26-2.52%-0.23%-2.83%3,363,10014,361,000134%4.27-2.53%4.35-1.92%4.39-0.95%4.38-1.08%-0.39%
*ST群兴/002575.SZ
2021-01-253.873.903.763.80-0.26%-0.42%1.47%2,053,2007,835,00058%3.82-0.88%3.820.05%3.800.05%3.751.03%0.93%
姚记科技/002605.SZ
2021-01-2527.0027.3925.8025.85-2.78%-1.67%1.58%9,745,900256,205,000167%26.291.11%25.991.33%25.790.93%25.450.78%0.31%
哈尔斯/002615.SZ
2021-01-254.164.173.923.96-3.41%-0.70%-0.65%2,183,8008,709,00078%3.99-2.64%4.06-1.02%4.09-0.24%3.990.10%-0.99%
德尔未来/002631.SZ
2021-01-256.656.936.606.750.60%0.01%-4.27%5,549,70037,456,00056%6.750.24%6.78-0.63%6.89-2.10%7.05-1.08%-1.22%
仁东控股/002647.SZ
2021-01-259.199.208.768.79-5.28%-1.84%-9.47%57,493,000514,824,00080%8.96-4.83%9.35-2.85%9.58-2.02%9.71-1.08%-1.22%
珠江钢琴/002678.SZ
2021-01-257.147.146.886.99-0.57%0.39%-1.20%745,4005,190,00050%6.96-1.33%7.11-1.09%7.160.01%7.08-0.03%-0.37%
金一文化/002721.SZ
2021-01-252.993.042.842.85-4.04%-2.70%-4.23%9,886,10028,952,00086%2.93-3.14%3.02-2.83%3.080.13%2.980.14%-0.14%
萃华珠宝/002731.SZ
2021-01-256.226.225.986.05-1.94%-1.29%-3.09%2,080,40012,751,00071%6.13-1.50%6.23-0.94%6.31-0.22%6.24-0.22%-0.72%
旗天科技/300061.SZ
2021-01-254.154.194.034.04-3.12%-1.29%-2.91%4,666,00019,097,00060%4.09-2.85%4.21-1.45%4.28-0.23%4.160.10%-0.86%
文化长城/300089.SZ
2021-01-255.916.275.905.950.34%-2.30%1.83%11,830,10072,051,000141%6.093.15%6.050.58%5.990.94%5.841.16%0.48%
富瑞特装/300228.SZ
2021-01-256.056.165.905.94-2.78%-0.74%0.07%11,486,70068,736,00079%5.98-1.95%6.08-0.75%6.120.03%5.940.85%-0.95%
海伦钢琴/300329.SZ
2021-01-256.656.656.326.35-4.51%-1.17%-1.52%2,435,80015,651,00092%6.43-2.43%6.55-0.76%6.56-0.30%6.45-0.22%-0.67%
东睦股份/600114.SH
2021-01-257.858.387.818.051.64%-1.21%1.47%12,035,10098,077,000104%8.152.43%8.130.74%8.060.46%7.930.95%0.46%
新日恒力/600165.SH
2021-01-256.106.225.795.90-3.59%-1.24%-6.14%15,092,50090,166,000131%5.97-3.16%6.09-2.95%6.24-0.97%6.29-1.27%-1.27%
大西洋/600558.SH
2021-01-252.962.972.882.89-2.69%-1.13%-1.90%7,013,20020,497,000103%2.92-1.65%2.95-0.44%2.95-0.34%2.95-0.41%-0.62%
宁波富邦/600768.SH
2021-01-258.128.127.707.74-4.21%-1.26%-1.45%1,347,80010,565,000116%7.84-2.31%7.97-1.19%7.99-0.56%7.85-0.23%-0.90%
新钢股份/600782.SH
2021-01-254.304.314.194.22-1.86%-0.33%-4.22%22,794,20096,504,00088%4.23-2.15%4.34-1.90%4.38-0.59%4.41-0.72%-0.33%
贵绳股份/600992.SH
2021-01-256.006.025.825.85-2.99%-0.65%-2.61%1,578,9009,297,00092%5.89-2.74%6.00-1.41%6.04-0.92%6.01-0.30%-1.22%
玉龙股份/601028.SH
2021-01-2511.7911.7911.4011.51-2.37%-0.50%-1.98%2,889,10033,422,000127%11.57-1.67%11.64-0.24%11.65-0.30%11.74-0.28%-0.40%
丰林集团/601996.SH
2021-01-252.802.822.712.75-1.79%0.15%-1.75%7,462,50020,492,00093%2.75-2.76%2.80-1.27%2.81-0.60%2.800.18%-0.50%
喜临门/603008.SH
2021-01-2518.1218.1217.1817.44-2.46%-0.19%-0.10%3,628,30063,397,00092%17.47-1.38%17.72-1.32%17.88-0.58%17.46-0.20%-0.72%