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
	2021-01-25	4.22	4.23	4.15	4.17	-1.18%	-0.22%	-1.21%	2,834,500	11,846,000	82%	4.18	-1.28%	4.24	-0.70%	4.26	-0.49%	4.22	-0.19%	-0.42%
西王食品/000639.SZ
	2021-01-25	6.01	6.25	5.92	6.11	2.00%	-0.08%	2.31%	18,333,900	112,106,000	104%	6.12	1.61%	6.09	0.46%	6.08	0.68%	5.97	-0.30%	-1.24%
新兴铸管/000778.SZ
	2021-01-25	3.74	3.75	3.68	3.70	-1.33%	-0.27%	-2.61%	25,146,100	93,303,000	82%	3.71	-1.30%	3.77	-0.95%	3.78	-0.42%	3.80	-0.11%	0.24%
*ST胜尔/000890.SZ
	2021-01-25	3.40	3.50	3.36	3.48	4.50%	-0.06%	8.11%	15,564,500	54,196,000	201%	3.48	6.45%	3.35	5.04%	3.30	4.04%	3.22	2.32%	1.29%
山东威达/002026.SZ
	2021-01-25	9.70	9.71	9.02	9.09	-5.51%	-1.24%	-5.22%	13,495,400	124,207,000	123%	9.20	-3.10%	9.35	-0.52%	9.38	-0.88%	9.59	-3.47%	-1.37%
宝鹰股份/002047.SZ
	2021-01-25	3.17	3.19	3.06	3.06	-3.16%	-1.32%	-4.85%	13,383,900	41,504,000	103%	3.10	-2.24%	3.17	-1.73%	3.22	-1.20%	3.22	-0.68%	-1.08%
沙钢股份/002075.SZ
	2021-01-25	10.66	10.82	10.45	10.55	-2.13%	-0.50%	-4.64%	28,905,500	306,472,000	60%	10.60	-1.10%	10.77	-1.40%	10.99	-1.85%	11.06	0.16%	0.34%
万邦德/002082.SZ
	2021-01-25	11.20	11.38	10.94	11.10	-1.16%	0.18%	0.76%	2,685,700	29,757,000	79%	11.08	-1.92%	11.31	-0.82%	11.37	-0.82%	11.02	-0.21%	-1.52%
海鸥住工/002084.SZ
	2021-01-25	6.61	6.65	6.28	6.32	-4.53%	-1.25%	-2.02%	11,039,200	70,646,000	86%	6.40	-3.64%	6.59	-1.63%	6.65	-0.57%	6.45	0.75%	-0.05%
恒星科技/002132.SZ
	2021-01-25	2.85	2.86	2.77	2.78	-2.80%	-1.14%	-3.00%	22,805,400	64,123,000	73%	2.81	-2.29%	2.88	-0.90%	2.90	-0.34%	2.87	-0.31%	-1.34%
西部材料/002149.SZ
	2021-01-25	16.00	16.18	15.01	15.52	-3.48%	-0.44%	3.22%	41,083,600	640,453,000	99%	15.59	-2.29%	15.59	2.23%	15.10	1.02%	15.04	-0.50%	-1.70%
通润装备/002150.SZ
	2021-01-25	5.78	5.79	5.62	5.62	-2.26%	-1.33%	-2.33%	884,500	5,038,000	75%	5.70	-1.56%	5.80	-0.82%	5.81	-0.31%	5.75	-0.21%	-0.66%
海亮股份/002203.SZ
	2021-01-25	8.35	8.41	8.15	8.26	-0.96%	-0.15%	5.21%	11,202,800	92,664,000	101%	8.27	-0.48%	8.25	0.91%	8.15	1.31%	7.85	1.10%	0.60%
齐心集团/002301.SZ
	2021-01-25	12.88	12.88	12.20	12.24	-4.97%	-2.35%	-4.90%	6,428,400	80,577,000	167%	12.54	-2.56%	12.72	-1.13%	12.78	-1.23%	12.87	-0.69%	-0.37%
巨力索具/002342.SZ
	2021-01-25	4.51	4.82	4.44	4.63	1.09%	-0.47%	-13.75%	85,176,200	396,263,000	49%	4.65	-1.52%	4.79	-1.01%	4.87	-1.60%	5.37	-1.56%	0.03%
潮宏基/002345.SZ
	2021-01-25	3.89	3.89	3.69	3.79	-2.57%	0.37%	-1.58%	7,497,000	28,310,000	109%	3.78	-3.60%	3.87	-2.23%	3.94	-0.61%	3.85	0.13%	-0.13%
高乐股份/002348.SZ
	2021-01-25	1.86	1.88	1.78	1.79	-3.76%	-1.43%	-10.95%	24,534,700	44,551,000	61%	1.82	-5.32%	2.02	-3.02%	2.05	-0.73%	2.01	0.00%	0.31%
顺丰控股/002352.SZ
	2021-01-25	100.15	102.98	98.81	102.19	1.79%	1.08%	8.49%	26,148,200	2,643,593,000	112%	101.10	1.18%	100.02	1.98%	97.56	1.96%	94.19	0.95%	0.42%
*ST中南/002445.SZ
	2021-01-25	1.80	1.81	1.76	1.77	-1.67%	-0.62%	-3.44%	4,503,700	8,021,000	70%	1.78	-1.49%	1.81	-0.71%	1.81	-0.06%	1.83	-0.54%	-1.19%
大金重工/002487.SZ
	2021-01-25	8.43	8.60	8.18	8.23	-2.72%	-1.74%	1.68%	13,928,000	116,658,000	126%	8.38	0.06%	8.33	0.63%	8.27	0.77%	8.09	0.10%	-1.20%
浙江永强/002489.SZ
	2021-01-25	3.66	3.66	3.54	3.59	-2.97%	-0.03%	-1.54%	13,870,600	49,807,000	114%	3.59	-2.37%	3.65	-1.22%	3.67	-1.10%	3.65	-0.25%	-0.47%
*ST鼎龙/002502.SZ
	2021-01-25	2.54	2.55	2.46	2.51	-0.40%	0.68%	-2.98%	4,836,200	12,055,000	95%	2.49	-1.15%	2.53	-1.33%	2.56	-1.16%	2.59	-0.08%	-0.22%
德力股份/002571.SZ
	2021-01-25	11.41	11.65	11.00	11.18	-3.20%	-0.87%	2.59%	8,439,100	95,174,000	99%	11.28	-0.82%	11.29	-0.10%	11.26	1.00%	10.90	0.00%	0.41%
索菲亚/002572.SZ
	2021-01-25	27.85	27.98	26.80	27.04	-1.96%	-0.46%	1.80%	6,935,200	188,401,000	69%	27.17	0.40%	27.14	-0.36%	27.28	1.19%	26.56	0.13%	0.30%
明牌珠宝/002574.SZ
	2021-01-25	4.37	4.37	4.21	4.26	-2.52%	-0.23%	-2.83%	3,363,100	14,361,000	134%	4.27	-2.53%	4.35	-1.92%	4.39	-0.95%	4.38	-1.08%	-0.39%
*ST群兴/002575.SZ
	2021-01-25	3.87	3.90	3.76	3.80	-0.26%	-0.42%	1.47%	2,053,200	7,835,000	58%	3.82	-0.88%	3.82	0.05%	3.80	0.05%	3.75	1.03%	0.93%
姚记科技/002605.SZ
	2021-01-25	27.00	27.39	25.80	25.85	-2.78%	-1.67%	1.58%	9,745,900	256,205,000	167%	26.29	1.11%	25.99	1.33%	25.79	0.93%	25.45	0.78%	0.31%
哈尔斯/002615.SZ
	2021-01-25	4.16	4.17	3.92	3.96	-3.41%	-0.70%	-0.65%	2,183,800	8,709,000	78%	3.99	-2.64%	4.06	-1.02%	4.09	-0.24%	3.99	0.10%	-0.99%
德尔未来/002631.SZ
	2021-01-25	6.65	6.93	6.60	6.75	0.60%	0.01%	-4.27%	5,549,700	37,456,000	56%	6.75	0.24%	6.78	-0.63%	6.89	-2.10%	7.05	-1.08%	-1.22%
仁东控股/002647.SZ
	2021-01-25	9.19	9.20	8.76	8.79	-5.28%	-1.84%	-9.47%	57,493,000	514,824,000	80%	8.96	-4.83%	9.35	-2.85%	9.58	-2.02%	9.71	-1.08%	-1.22%
珠江钢琴/002678.SZ
	2021-01-25	7.14	7.14	6.88	6.99	-0.57%	0.39%	-1.20%	745,400	5,190,000	50%	6.96	-1.33%	7.11	-1.09%	7.16	0.01%	7.08	-0.03%	-0.37%
金一文化/002721.SZ
	2021-01-25	2.99	3.04	2.84	2.85	-4.04%	-2.70%	-4.23%	9,886,100	28,952,000	86%	2.93	-3.14%	3.02	-2.83%	3.08	0.13%	2.98	0.14%	-0.14%
萃华珠宝/002731.SZ
	2021-01-25	6.22	6.22	5.98	6.05	-1.94%	-1.29%	-3.09%	2,080,400	12,751,000	71%	6.13	-1.50%	6.23	-0.94%	6.31	-0.22%	6.24	-0.22%	-0.72%
旗天科技/300061.SZ
	2021-01-25	4.15	4.19	4.03	4.04	-3.12%	-1.29%	-2.91%	4,666,000	19,097,000	60%	4.09	-2.85%	4.21	-1.45%	4.28	-0.23%	4.16	0.10%	-0.86%
文化长城/300089.SZ
	2021-01-25	5.91	6.27	5.90	5.95	0.34%	-2.30%	1.83%	11,830,100	72,051,000	141%	6.09	3.15%	6.05	0.58%	5.99	0.94%	5.84	1.16%	0.48%
富瑞特装/300228.SZ
	2021-01-25	6.05	6.16	5.90	5.94	-2.78%	-0.74%	0.07%	11,486,700	68,736,000	79%	5.98	-1.95%	6.08	-0.75%	6.12	0.03%	5.94	0.85%	-0.95%
海伦钢琴/300329.SZ
	2021-01-25	6.65	6.65	6.32	6.35	-4.51%	-1.17%	-1.52%	2,435,800	15,651,000	92%	6.43	-2.43%	6.55	-0.76%	6.56	-0.30%	6.45	-0.22%	-0.67%
东睦股份/600114.SH
	2021-01-25	7.85	8.38	7.81	8.05	1.64%	-1.21%	1.47%	12,035,100	98,077,000	104%	8.15	2.43%	8.13	0.74%	8.06	0.46%	7.93	0.95%	0.46%
新日恒力/600165.SH
	2021-01-25	6.10	6.22	5.79	5.90	-3.59%	-1.24%	-6.14%	15,092,500	90,166,000	131%	5.97	-3.16%	6.09	-2.95%	6.24	-0.97%	6.29	-1.27%	-1.27%
大西洋/600558.SH
	2021-01-25	2.96	2.97	2.88	2.89	-2.69%	-1.13%	-1.90%	7,013,200	20,497,000	103%	2.92	-1.65%	2.95	-0.44%	2.95	-0.34%	2.95	-0.41%	-0.62%
宁波富邦/600768.SH
	2021-01-25	8.12	8.12	7.70	7.74	-4.21%	-1.26%	-1.45%	1,347,800	10,565,000	116%	7.84	-2.31%	7.97	-1.19%	7.99	-0.56%	7.85	-0.23%	-0.90%
新钢股份/600782.SH
	2021-01-25	4.30	4.31	4.19	4.22	-1.86%	-0.33%	-4.22%	22,794,200	96,504,000	88%	4.23	-2.15%	4.34	-1.90%	4.38	-0.59%	4.41	-0.72%	-0.33%
贵绳股份/600992.SH
	2021-01-25	6.00	6.02	5.82	5.85	-2.99%	-0.65%	-2.61%	1,578,900	9,297,000	92%	5.89	-2.74%	6.00	-1.41%	6.04	-0.92%	6.01	-0.30%	-1.22%
玉龙股份/601028.SH
	2021-01-25	11.79	11.79	11.40	11.51	-2.37%	-0.50%	-1.98%	2,889,100	33,422,000	127%	11.57	-1.67%	11.64	-0.24%	11.65	-0.30%	11.74	-0.28%	-0.40%
丰林集团/601996.SH
	2021-01-25	2.80	2.82	2.71	2.75	-1.79%	0.15%	-1.75%	7,462,500	20,492,000	93%	2.75	-2.76%	2.80	-1.27%	2.81	-0.60%	2.80	0.18%	-0.50%
喜临门/603008.SH
	2021-01-25	18.12	18.12	17.18	17.44	-2.46%	-0.19%	-0.10%	3,628,300	63,397,000	92%	17.47	-1.38%	17.72	-1.32%	17.88	-0.58%	17.46	-0.20%	-0.72%