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
	2019-11-14	4.16	4.19	4.15	4.16	0.00%	-0.24%	-4.13%	2,020,500	8,425,000	69%	4.17	0.46%	4.16	-1.02%	4.23	-0.96%	4.34	-0.62%	-0.46%
西王食品/000639.SZ
	2019-11-14	4.59	4.67	4.53	4.57	-1.30%	-0.28%	1.06%	11,613,100	53,223,000	151%	4.58	-1.19%	4.57	1.09%	4.53	0.49%	4.52	0.16%	-0.39%
新兴铸管/000778.SZ
	2019-11-14	3.82	3.86	3.82	3.83	0.79%	-0.29%	-0.91%	11,366,400	43,653,000	104%	3.84	1.05%	3.82	-0.13%	3.85	-0.18%	3.87	-0.10%	-0.11%
法尔胜/000890.SZ
	2019-11-14	5.30	5.40	5.25	5.35	0.75%	0.15%	-4.12%	5,934,300	31,703,000	59%	5.34	0.32%	5.35	-1.46%	5.49	-1.21%	5.58	-0.64%	-0.23%
山东威达/002026.SZ
	2019-11-14	4.76	4.79	4.71	4.78	0.21%	0.50%	0.13%	1,894,200	9,008,000	68%	4.76	-1.06%	4.79	-0.06%	4.79	0.06%	4.77	0.08%	-0.23%
宝鹰股份/002047.SZ
	2019-11-14	6.05	6.29	6.02	6.19	1.48%	0.06%	3.69%	16,925,400	104,698,000	85%	6.19	1.21%	6.16	0.23%	6.14	0.72%	5.97	0.81%	0.92%
沙钢股份/002075.SZ
	2019-11-14	6.53	6.57	6.49	6.52	-0.31%	-0.05%	-3.42%	9,602,200	62,639,000	81%	6.52	-0.12%	6.56	-0.91%	6.64	-0.85%	6.75	-0.12%	-0.33%
万邦德/002082.SZ
	2019-11-14	8.27	8.33	8.17	8.26	-0.12%	0.07%	-0.25%	1,488,800	12,289,000	76%	8.25	-0.29%	8.24	0.45%	8.23	-0.04%	8.28	-0.02%	-0.29%
海鸥住工/002084.SZ
	2019-11-14	6.46	6.52	6.24	6.37	0.16%	-0.06%	-6.93%	10,761,000	68,588,000	53%	6.37	-0.62%	6.46	-1.72%	6.69	-2.44%	6.84	0.40%	1.42%
恒星科技/002132.SZ
	2019-11-14	3.05	3.08	3.04	3.05	-0.65%	-0.29%	-0.52%	3,886,500	11,887,000	55%	3.06	-0.46%	3.07	0.59%	3.05	-0.10%	3.07	0.00%	-0.30%
西部材料/002149.SZ
	2019-11-14	6.98	7.06	6.97	7.04	0.72%	0.27%	-4.36%	2,787,500	19,570,000	75%	7.02	0.10%	7.03	-1.07%	7.16	-1.05%	7.36	-0.69%	-0.51%
通润装备/002150.SZ
	2019-11-14	5.69	5.69	5.60	5.65	-0.18%	0.25%	1.36%	2,336,700	13,169,000	84%	5.64	-0.35%	5.61	0.57%	5.59	0.14%	5.57	0.20%	0.01%
海亮股份/002203.SZ
	2019-11-14	9.66	9.75	9.66	9.73	0.93%	0.13%	-0.78%	5,540,000	53,832,000	115%	9.72	1.85%	9.60	0.03%	9.70	-0.54%	9.81	-0.17%	-0.09%
齐心集团/002301.SZ
	2019-11-14	12.61	13.00	12.40	12.55	0.16%	-0.88%	-3.04%	7,857,000	99,479,000	84%	12.66	0.37%	12.71	-0.63%	12.83	-0.74%	12.94	0.16%	0.75%
巨力索具/002342.SZ
	2019-11-14	3.00	3.02	2.99	3.00	0.00%	-0.07%	-2.12%	2,547,700	7,649,000	77%	3.00	-0.13%	3.00	-0.40%	3.02	-0.53%	3.07	-0.39%	-0.37%
潮宏基/002345.SZ
	2019-11-14	3.80	3.82	3.77	3.82	0.00%	0.76%	-2.25%	4,495,200	17,043,000	70%	3.79	-0.55%	3.79	-0.11%	3.81	-0.57%	3.91	-0.69%	-0.52%
高乐股份/002348.SZ
	2019-11-14	3.46	3.50	3.42	3.47	0.00%	0.09%	1.14%	4,548,300	15,769,000	41%	3.47	-0.89%	3.51	-0.71%	3.48	0.55%	3.43	-1.04%	-0.77%
顺丰控股/002352.SZ
	2019-11-14	39.68	39.90	39.40	39.42	-0.20%	-0.45%	-0.52%	7,729,100	306,047,000	75%	39.60	-0.28%	39.60	0.45%	39.50	0.19%	39.63	0.04%	-0.31%
ST中南/002445.SZ
	2019-11-14	1.11	1.14	1.09	1.12	0.90%	0.27%	-0.27%	10,564,000	11,795,000	91%	1.12	1.45%	1.10	0.64%	1.11	-0.45%	1.12	-0.71%	-1.30%
大金重工/002487.SZ
	2019-11-14	5.10	5.15	5.01	5.11	1.59%	0.26%	-1.45%	7,923,000	40,380,000	47%	5.10	1.37%	5.07	-0.16%	5.14	-1.36%	5.19	0.31%	0.08%
浙江永强/002489.SZ
	2019-11-14	3.67	3.74	3.66	3.68	-0.54%	-0.35%	2.28%	10,751,400	39,702,000	94%	3.69	-0.03%	3.67	1.10%	3.63	0.55%	3.60	0.34%	0.12%
鼎龙文化/002502.SZ
	2019-11-14	2.60	2.87	2.60	2.87	9.96%	0.63%	7.73%	27,274,800	77,785,000	323%	2.85	10.97%	2.78	7.99%	2.73	5.90%	2.66	2.94%	-0.38%
德力股份/002571.SZ
	2019-11-14	4.55	4.58	4.52	4.56	0.22%	0.11%	-8.43%	3,707,000	16,887,000	30%	4.56	-0.31%	4.57	-0.78%	4.63	-0.92%	4.98	-0.04%	0.12%
索菲亚/002572.SZ
	2019-11-14	17.25	17.50	17.25	17.48	1.10%	0.32%	0.30%	6,682,600	116,437,000	68%	17.42	0.62%	17.40	-0.42%	17.58	-0.19%	17.43	-0.31%	-0.57%
明牌珠宝/002574.SZ
	2019-11-14	4.94	4.94	4.87	4.91	-1.01%	0.16%	-2.46%	1,809,900	8,873,000	91%	4.90	-1.37%	4.92	-0.32%	4.96	-0.50%	5.03	-0.53%	-0.43%
群兴玩具/002575.SZ
	2019-11-14	7.21	7.44	7.21	7.39	2.50%	0.59%	-1.73%	3,490,300	25,642,000	54%	7.35	1.38%	7.30	-0.44%	7.37	-0.59%	7.52	-0.09%	0.23%
姚记科技/002605.SZ
	2019-11-14	14.21	15.44	14.07	15.12	6.40%	1.61%	7.20%	11,731,400	174,560,000	229%	14.88	5.92%	14.46	4.42%	14.29	2.85%	14.11	1.88%	0.64%
哈尔斯/002615.SZ
	2019-11-14	5.30	5.35	5.27	5.33	0.57%	0.30%	-3.13%	1,160,800	6,169,000	67%	5.31	-0.34%	5.36	-0.96%	5.42	-0.53%	5.50	-0.42%	-0.33%
德尔未来/002631.SZ
	2019-11-14	7.00	7.07	6.97	7.03	0.14%	0.00%	-1.14%	1,681,400	11,820,000	56%	7.03	-0.47%	7.07	0.01%	7.07	-0.10%	7.11	-2.31%	-0.62%
仁东控股/002647.SZ
	2019-11-14	14.88	15.47	14.67	15.28	4.87%	0.55%	-0.22%	3,010,300	45,747,000	158%	15.20	4.86%	14.76	-0.27%	14.95	-0.05%	15.31	-0.28%	-0.32%
珠江钢琴/002678.SZ
	2019-11-14	8.90	8.90	8.63	8.70	-2.90%	-0.33%	1.54%	3,121,400	27,248,000	105%	8.73	-2.37%	8.85	0.08%	8.79	0.56%	8.57	0.49%	0.56%
金一文化/002721.SZ
	2019-11-14	4.70	4.71	4.61	4.68	-1.27%	0.49%	-5.05%	5,261,800	24,505,000	78%	4.66	-1.67%	4.68	-1.41%	4.78	-0.85%	4.93	-1.52%	-0.97%
萃华珠宝/002731.SZ
	2019-11-14	7.31	7.42	7.20	7.27	-1.62%	-0.29%	-1.96%	4,986,800	36,358,000	105%	7.29	-0.96%	7.27	1.03%	7.24	-0.32%	7.42	-0.94%	-0.82%
康旗股份/300061.SZ
	2019-11-14	6.25	6.32	6.13	6.24	0.00%	0.29%	-0.38%	6,523,700	40,589,000	89%	6.22	0.73%	6.20	0.76%	6.21	-0.31%	6.26	-0.37%	-0.87%
文化长城/300089.SZ
	2019-11-14	3.97	4.06	3.87	3.93	-1.26%	-0.93%	-16.61%	51,109,000	202,734,000	60%	3.97	0.81%	3.97	0.94%	4.02	-3.44%	4.71	-3.26%	0.74%
富瑞特装/300228.SZ
	2019-11-14	4.74	4.76	4.71	4.73	0.21%	-0.04%	-4.06%	3,428,900	16,227,000	65%	4.73	0.53%	4.71	-0.57%	4.80	-0.66%	4.93	-0.71%	-0.68%
海伦钢琴/300329.SZ
	2019-11-14	7.84	7.93	7.75	7.92	0.00%	0.79%	2.22%	3,131,800	24,611,000	97%	7.86	-0.11%	7.90	0.42%	7.86	0.40%	7.75	0.39%	-0.12%
东睦股份/600114.SH
	2019-11-14	6.13	6.44	6.11	6.44	5.40%	2.50%	2.40%	10,824,200	68,012,000	188%	6.28	2.63%	6.21	0.81%	6.27	-0.56%	6.29	0.08%	-0.19%
新日恒力/600165.SH
	2019-11-14	3.91	3.96	3.87	3.89	-0.26%	-0.36%	-0.99%	3,930,300	15,344,000	67%	3.90	0.10%	3.91	-1.06%	3.96	0.15%	3.93	0.23%	0.21%
大西洋/600558.SH
	2019-11-14	3.02	3.06	3.01	3.03	0.33%	-0.36%	-0.82%	1,460,500	4,442,000	56%	3.04	0.13%	3.02	0.53%	3.02	-0.17%	3.06	-0.23%	-0.35%
宁波富邦/600768.SH
	2019-11-14	10.07	10.09	9.95	10.07	0.60%	0.40%	-2.85%	624,500	6,264,000	60%	10.03	0.02%	10.03	-0.76%	10.16	-0.77%	10.37	-0.41%	-0.54%
新钢股份/600782.SH
	2019-11-14	4.50	4.54	4.47	4.52	0.67%	0.18%	-0.88%	17,846,700	80,525,000	88%	4.51	0.09%	4.52	-0.29%	4.54	-0.59%	4.56	-0.02%	0.11%
贵绳股份/600992.SH
	2019-11-14	6.48	6.51	6.42	6.47	0.62%	0.02%	-4.42%	780,300	5,048,000	75%	6.47	-0.25%	6.49	-0.76%	6.58	-0.82%	6.77	-0.69%	-0.44%
玉龙股份/601028.SH
	2019-11-14	5.05	5.12	5.05	5.08	0.00%	-0.02%	-4.26%	1,345,800	6,838,000	43%	5.08	-0.31%	5.09	-0.37%	5.16	-0.62%	5.31	-0.80%	-0.18%
丰林集团/601996.SH
	2019-11-14	2.70	2.70	2.67	2.68	-0.37%	-0.15%	-4.69%	4,424,100	11,874,000	48%	2.68	0.04%	2.68	-0.56%	2.71	-0.70%	2.81	-0.35%	-0.38%
喜临门/603008.SH
	2019-11-14	14.80	14.93	14.56	14.58	-1.82%	-0.86%	-1.04%	5,737,200	84,373,000	73%	14.71	-0.71%	14.75	-0.12%	14.79	-0.45%	14.73	1.12%	1.07%