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
2019-07-175.035.074.994.99-0.80%-0.80%-1.03%4,062,10020,433,00077%5.030.42%4.980.44%4.980.26%5.04-0.43%-0.37%
西王食品/000639.SZ
2019-07-175.935.935.735.87-1.00%0.57%-5.94%8,565,50049,993,00084%5.84-2.44%6.00-1.45%6.06-1.27%6.24-2.16%-0.02%
新兴铸管/000778.SZ
2019-07-174.384.404.364.37-0.23%-0.25%-0.82%11,675,40051,152,00087%4.380.30%4.360.30%4.360.14%4.41-0.34%-0.18%
法 尔 胜/000890.SZ
2019-07-174.814.984.764.86-1.82%-0.51%-5.13%10,688,70052,217,000147%4.890.87%4.87-0.69%4.93-0.92%5.12-1.65%-1.27%
山东威达/002026.SZ
2019-07-175.755.805.755.770.17%-0.03%0.37%1,626,2009,386,00084%5.770.54%5.730.58%5.700.28%5.75-0.33%-0.26%
宝鹰股份/002047.SZ
2019-07-175.605.685.575.610.18%0.09%-0.95%6,274,60035,169,00061%5.610.38%5.590.07%5.590.04%5.660.02%0.09%
沙钢股份/002075.SZ
2019-07-177.978.017.887.90-0.38%-0.24%-0.09%9,858,40078,073,000100%7.92-0.85%7.920.23%7.900.43%7.91-0.32%-0.26%
万邦德/002082.SZ
2019-07-179.949.989.799.89-0.40%-0.05%1.02%1,650,80016,334,00085%9.90-0.25%9.910.69%9.880.27%9.79-0.47%0.06%
海鸥住工/002084.SZ
2019-07-174.944.994.914.960.61%0.10%4.49%1,976,9009,796,00085%4.960.57%4.910.97%4.861.14%4.750.36%-0.17%
恒星科技/002132.SZ
2019-07-173.013.122.982.98-0.67%-1.23%0.34%17,671,30053,322,00089%3.021.04%3.000.07%3.000.20%2.970.27%0.17%
西部材料/002149.SZ
2019-07-178.969.118.909.021.35%0.00%-7.31%9,699,20087,487,00040%9.021.68%8.901.18%8.94-3.87%9.73-0.51%0.00%
通润装备/002150.SZ
2019-07-175.895.935.805.89-0.67%0.43%0.86%5,770,40033,843,00067%5.87-0.73%5.910.46%5.870.03%5.840.24%0.33%
海亮股份/002203.SZ
2019-07-1710.0210.089.9310.000.00%-0.12%-3.32%6,742,40067,508,000119%10.01-0.31%10.07-0.71%10.14-0.79%10.34-0.81%-0.62%
齐心集团/002301.SZ
2019-07-1711.7511.9311.6611.80-1.26%0.27%0.73%2,713,60031,934,00081%11.77-0.47%11.87-0.06%11.830.10%11.720.11%0.14%
巨力索具/002342.SZ
2019-07-173.493.513.473.48-0.57%-0.17%-0.85%4,528,70015,788,00076%3.490.23%3.460.55%3.450.17%3.51-0.37%-0.31%
潮宏基/002345.SZ
2019-07-174.254.274.224.25-0.47%0.16%-1.73%6,920,20029,359,00060%4.24-0.45%4.21-0.05%4.240.05%4.33-1.21%-0.91%
高乐股份/002348.SZ
2019-07-173.443.563.433.510.29%0.29%1.62%7,021,30024,573,000124%3.500.34%3.470.58%3.450.58%3.45-0.12%-0.27%
顺丰控股/002352.SZ
2019-07-1733.3733.8333.1133.660.06%0.41%-0.55%3,194,600107,088,00057%33.52-1.36%33.83-0.20%33.790.01%33.85-0.22%0.20%
ST中南/002445.SZ
2019-07-171.611.621.591.60-1.23%-0.19%-4.02%4,869,8007,804,00090%1.60-1.05%1.61-0.31%1.62-0.80%1.67-1.48%-0.54%
大金重工/002487.SZ
2019-07-174.194.224.174.200.24%0.10%0.53%2,294,1009,626,000102%4.200.22%4.180.53%4.160.34%4.18-0.24%-0.21%
浙江永强/002489.SZ
2019-07-173.533.543.473.48-0.57%-0.51%1.19%13,322,90046,601,000110%3.50-0.82%3.520.43%3.490.49%3.440.20%0.05%
骅威文化/002502.SZ
2019-07-173.373.393.343.36-0.30%-0.18%-0.88%3,230,70010,874,00076%3.37-0.56%3.350.45%3.340.21%3.39-0.59%-0.51%
德力股份/002571.SZ
2019-07-175.535.555.475.51-0.18%-0.13%0.79%1,811,3009,993,00068%5.520.07%5.520.27%5.490.53%5.47-0.29%-0.37%
索菲亚/002572.SZ
2019-07-1718.2418.4018.0118.18-0.16%-0.30%-2.79%3,442,60062,773,00054%18.23-0.08%18.21-0.28%18.38-0.26%18.70-0.48%0.02%
明牌珠宝/002574.SZ
2019-07-175.505.595.485.53-0.90%-0.22%-4.93%3,930,90021,784,00040%5.54-0.31%5.530.04%5.560.09%5.82-0.41%-0.36%
群兴玩具/002575.SZ
2019-07-177.117.137.047.080.00%-0.11%0.11%3,140,40022,259,00052%7.09-0.03%7.061.18%6.930.42%7.07-0.59%-0.17%
姚记扑克/002605.SZ
2019-07-1710.5810.6210.3610.43-1.32%-0.29%-4.64%3,355,20035,096,00049%10.46-1.41%10.60-0.80%10.74-2.12%10.94-0.18%0.29%
哈尔斯/002615.SZ
2019-07-175.675.675.535.56-1.94%-0.32%0.76%5,759,10032,126,000110%5.58-1.40%5.640.25%5.600.32%5.520.29%-0.19%
德尔未来/002631.SZ
2019-07-178.018.077.947.97-0.50%-0.34%-0.61%2,419,30019,348,00066%8.00-0.34%7.970.13%7.980.06%8.02-0.51%-0.71%
仁东控股/002647.SZ
2019-07-1715.9915.9915.7015.920.44%0.25%3.50%1,977,50031,402,00085%15.88-0.02%15.870.05%15.770.77%15.380.53%0.95%
珠江钢琴/002678.SZ
2019-07-177.267.267.157.23-0.28%0.39%-1.99%400,0002,881,00049%7.20-0.44%7.24-0.55%7.330.01%7.38-0.42%-0.36%
金一文化/002721.SZ
2019-07-175.725.785.715.73-0.52%0.07%-2.75%3,879,70022,216,00053%5.730.00%5.700.51%5.700.25%5.89-1.01%-0.72%
萃华珠宝/002731.SZ
2019-07-1710.7210.8510.4510.56-3.03%-0.65%-7.98%18,095,300192,339,00057%10.63-0.52%10.55-2.09%10.88-0.02%11.48-0.04%0.62%
康旗股份/300061.SZ
2019-07-176.366.396.236.28-1.41%-0.33%-3.99%2,673,90016,847,00088%6.30-1.18%6.36-1.88%6.46-0.46%6.54-0.83%-0.67%
文化长城/300089.SZ
2019-07-174.044.073.973.99-1.48%-0.67%-4.11%8,989,90036,114,00070%4.02-0.57%3.99-0.40%4.03-0.96%4.16-0.95%-0.91%
富瑞特装/300228.SZ
2019-07-175.845.885.795.81-0.68%-0.51%-0.68%6,660,70038,898,00095%5.840.00%5.820.88%5.780.35%5.85-0.73%-0.61%
海伦钢琴/300329.SZ
2019-07-177.577.637.517.600.66%0.16%0.88%1,465,40011,120,00091%7.590.58%7.540.47%7.520.36%7.53-0.17%-0.32%
东睦股份/600114.SH
2019-07-176.496.606.466.571.23%0.47%1.58%3,831,00025,050,000139%6.541.38%6.480.81%6.460.56%6.47-0.32%0.00%
新日恒力/600165.SH
2019-07-174.034.104.034.050.50%-0.27%2.74%6,749,30027,409,00066%4.060.74%4.040.35%4.021.16%3.94-0.03%-0.24%
大西洋/600558.SH
2019-07-173.473.493.443.460.00%-0.35%-0.72%3,251,70011,290,000112%3.470.23%3.450.41%3.450.06%3.49-0.43%-0.36%
宁波富邦/600768.SH
2019-07-1711.2311.3411.0811.11-1.51%-0.79%-1.34%1,444,90016,182,00089%11.20-0.82%11.260.10%11.220.11%11.26-0.56%0.05%
新钢股份/600782.SH
2019-07-174.904.914.854.87-0.61%-0.08%0.33%12,547,40061,155,00067%4.87-0.14%4.850.56%4.820.46%4.85-0.39%-0.68%
贵绳股份/600992.SH
2019-07-178.308.348.238.23-0.84%-0.50%-1.27%1,044,3008,637,00033%8.270.51%8.200.21%8.23-0.34%8.340.00%-0.01%
玉龙股份/601028.SH
2019-07-175.035.165.015.05-0.20%-0.84%1.10%3,558,40018,122,00095%5.091.05%5.051.24%5.001.03%5.00-0.02%-0.14%
丰林集团/601996.SH
2019-07-173.093.113.073.100.32%0.23%1.67%3,866,40011,958,00081%3.09-0.10%3.080.42%3.060.46%3.050.03%-0.21%
喜临门/603008.SH
2019-07-1710.2810.4410.2310.411.26%0.40%-3.73%1,639,00016,994,00049%10.370.64%10.36-0.34%10.42-0.42%10.81-0.94%-0.25%