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
2019-09-125.115.215.115.211.96%0.73%1.32%8,810,50045,572,00088%5.170.45%5.16-0.04%5.17-0.21%5.140.04%0.09%
西王食品/000639.SZ
2019-09-125.525.525.405.500.00%0.77%2.65%6,457,10035,242,00078%5.46-0.73%5.480.29%5.440.39%5.360.43%0.51%
新兴铸管/000778.SZ
2019-09-124.094.104.064.090.00%0.20%1.01%14,320,10058,456,00092%4.08-0.02%4.080.10%4.07-0.15%4.050.25%0.26%
法 尔 胜/000890.SZ
2019-09-126.456.656.246.490.46%-0.02%-0.29%46,308,900300,586,000112%6.49-2.49%7.00-1.52%6.880.94%6.510.56%1.80%
山东威达/002026.SZ
2019-09-125.535.575.495.571.09%0.63%2.18%2,750,00015,220,00090%5.54-0.09%5.540.09%5.510.29%5.450.28%0.34%
宝鹰股份/002047.SZ
2019-09-125.435.505.415.480.92%0.09%4.44%13,570,00074,295,00099%5.481.00%5.381.22%5.330.89%5.250.69%-0.08%
沙钢股份/002075.SZ
2019-09-128.028.087.908.020.12%0.15%0.07%15,198,200121,700,00067%8.01-1.08%8.11-0.32%8.090.10%8.010.11%0.48%
万邦德/002082.SZ
2019-09-129.759.909.639.871.65%0.40%3.98%2,627,50025,830,000120%9.831.09%9.750.88%9.670.75%9.490.71%0.14%
海鸥住工/002084.SZ
2019-09-125.205.405.205.342.69%0.47%2.91%6,353,90033,768,000138%5.321.03%5.290.72%5.270.42%5.190.54%0.46%
恒星科技/002132.SZ
2019-09-123.063.153.043.142.61%1.09%2.45%22,127,40068,731,000170%3.110.88%3.090.33%3.090.26%3.070.26%0.13%
西部材料/002149.SZ
2019-09-128.768.788.688.750.23%0.06%1.63%7,121,30062,278,00063%8.75-0.68%8.810.13%8.760.23%8.610.30%0.33%
通润装备/002150.SZ
2019-09-125.555.625.555.621.26%0.59%2.89%1,858,40010,383,00077%5.590.22%5.580.34%5.550.31%5.460.29%0.39%
海亮股份/002203.SZ
2019-09-1210.4710.5410.2910.490.10%0.28%-0.64%5,421,90056,717,00062%10.460.72%10.45-0.15%10.46-0.12%10.560.03%0.16%
齐心集团/002301.SZ
2019-09-1211.7111.7111.5011.64-0.51%0.44%0.24%2,513,10029,125,00050%11.59-1.17%11.74-0.63%11.77-0.01%11.610.21%0.17%
巨力索具/002342.SZ
2019-09-123.443.463.403.440.00%0.32%0.44%5,804,70019,902,00047%3.43-0.61%3.460.00%3.45-0.15%3.430.26%0.58%
潮宏基/002345.SZ
2019-09-124.514.524.454.48-0.88%0.04%-0.62%12,274,60054,963,00081%4.48-1.10%4.51-0.20%4.50-0.38%4.51-0.16%-0.02%
高乐股份/002348.SZ
2019-09-123.373.453.343.410.59%0.41%5.44%11,541,60039,193,000104%3.40-0.06%3.371.45%3.311.19%3.230.69%0.30%
顺丰控股/002352.SZ
2019-09-1238.8838.9538.5038.720.05%-0.04%-2.08%11,628,900450,457,000108%38.740.63%38.71-0.25%38.89-0.52%39.54-0.42%0.10%
ST中南/002445.SZ
2019-09-121.531.541.451.50-1.96%0.40%3.88%20,079,70030,006,000165%1.49-1.58%1.501.14%1.481.23%1.440.98%0.53%
大金重工/002487.SZ
2019-09-124.634.694.604.660.22%0.54%3.93%4,043,30018,742,00069%4.64-1.11%4.67-0.04%4.640.85%4.480.54%0.61%
浙江永强/002489.SZ
2019-09-123.553.593.503.582.29%0.90%4.65%14,994,00053,200,000116%3.550.77%3.520.92%3.490.90%3.420.41%0.19%
鼎龙文化/002502.SZ
2019-09-123.243.253.203.240.62%0.47%1.25%7,420,40023,932,00059%3.23-1.07%3.260.19%3.240.25%3.20-0.19%0.22%
德力股份/002571.SZ
2019-09-125.295.325.245.280.57%0.15%1.48%3,983,40021,002,00095%5.270.17%5.260.25%5.240.19%5.200.17%0.25%
索菲亚/002572.SZ
2019-09-1219.1019.1418.6718.86-0.37%0.14%-0.67%7,578,600142,727,00070%18.83-0.91%19.01-1.09%19.18-0.77%18.990.67%0.83%
明牌珠宝/002574.SZ
2019-09-125.845.845.775.81-0.34%0.26%1.82%4,879,50028,275,00070%5.80-0.33%5.800.28%5.760.30%5.71-0.19%-0.16%
群兴玩具/002575.SZ
2019-09-127.127.327.007.14-1.11%0.18%4.32%15,842,300112,911,000151%7.130.27%7.070.99%6.991.14%6.841.11%0.91%
姚记科技/002605.SZ
2019-09-1212.2213.3012.2213.177.77%2.29%5.30%11,977,700154,210,000193%12.884.48%12.662.02%12.590.94%12.510.70%0.82%
哈尔斯/002615.SZ
2019-09-126.036.055.936.020.00%0.65%-0.59%3,977,20023,788,00057%5.98-1.85%6.050.15%6.01-0.12%6.060.25%0.26%
德尔未来/002631.SZ
2019-09-128.248.448.068.301.10%0.29%3.44%11,891,70098,413,000101%8.28-0.18%8.250.55%8.210.65%8.020.51%0.06%
仁东控股/002647.SZ
2019-09-1217.2617.3117.1017.270.06%0.21%0.66%2,258,30038,918,000128%17.23-0.27%17.27-0.09%17.250.20%17.160.17%0.26%
珠江钢琴/002678.SZ
2019-09-127.437.467.287.460.27%1.19%1.50%1,931,60014,240,000114%7.37-0.51%7.41-0.42%7.41-0.35%7.350.22%0.45%
金一文化/002721.SZ
2019-09-125.755.825.735.780.35%0.05%1.47%6,889,60039,800,00082%5.78-0.60%5.790.19%5.760.35%5.700.14%-0.09%
萃华珠宝/002731.SZ
2019-09-129.379.389.249.34-0.53%0.39%0.58%7,248,70067,439,00081%9.30-0.86%9.340.22%9.29-0.05%9.29-0.18%-0.63%
康旗股份/300061.SZ
2019-09-129.009.508.388.65-7.09%-1.55%8.67%50,359,600442,459,000455%8.79-4.65%8.761.34%8.665.04%7.969.54%3.55%
文化长城/300089.SZ
2019-09-123.803.823.733.79-1.30%0.45%0.93%17,032,30064,257,00078%3.77-2.51%3.810.82%3.78-0.05%3.760.00%0.24%
富瑞特装/300228.SZ
2019-09-125.685.695.565.64-1.23%0.36%2.49%11,892,70066,838,00081%5.62-2.09%5.680.14%5.630.45%5.500.37%0.56%
海伦钢琴/300329.SZ
2019-09-127.477.547.477.541.07%0.32%2.31%1,837,60013,811,00081%7.520.16%7.500.25%7.470.42%7.370.20%0.17%
东睦股份/600114.SH
2019-09-126.707.066.697.034.30%2.05%7.07%27,440,600189,028,000214%6.891.04%6.751.49%6.691.69%6.571.48%0.80%
新日恒力/600165.SH
2019-09-124.094.284.084.171.96%0.48%0.65%23,927,60099,306,000140%4.150.41%4.140.12%4.140.24%4.14-1.64%-0.20%
大西洋/600558.SH
2019-09-123.423.433.383.430.59%0.73%1.18%3,924,10013,360,00052%3.41-0.29%3.42-0.15%3.420.06%3.390.06%0.14%
宁波富邦/600768.SH
2019-09-1211.4711.6011.3211.490.26%0.54%1.07%1,855,40021,203,00085%11.43-1.53%11.53-0.01%11.470.22%11.370.17%0.22%
新钢股份/600782.SH
2019-09-124.744.974.734.883.61%0.72%5.26%56,435,600273,422,000210%4.852.50%4.782.14%4.731.72%4.641.31%0.31%
贵绳股份/600992.SH
2019-09-127.617.617.527.580.40%0.34%1.50%2,080,90015,720,00078%7.55-0.08%7.550.25%7.510.28%7.470.17%0.26%
玉龙股份/601028.SH
2019-09-124.674.694.664.67-0.21%-0.15%0.52%2,464,20011,524,00087%4.68-0.30%4.69-0.04%4.680.02%4.650.09%-0.24%
丰林集团/601996.SH
2019-09-123.093.123.053.110.97%0.61%3.05%9,393,20029,032,000138%3.090.52%3.080.62%3.060.53%3.020.63%0.40%
喜临门/603008.SH
2019-09-1211.7611.9511.5111.62-0.85%-0.06%1.33%6,077,70070,667,00085%11.63-0.77%11.660.40%11.590.27%11.470.27%0.35%