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
	2020-07-16	5.04	5.12	4.81	4.82	-3.41%	-3.58%	-4.74%	21,487,100	107,407,000	70%	5.00	-1.81%	5.13	-1.99%	5.23	0.31%	5.06	0.64%	1.41%
西王食品/000639.SZ
	2020-07-16	6.25	6.25	5.80	5.80	-6.60%	-3.75%	-3.85%	29,560,200	178,139,000	89%	6.03	-4.26%	6.24	-1.27%	6.22	0.03%	6.03	0.45%	0.38%
新兴铸管/000778.SZ
	2020-07-16	3.88	3.92	3.77	3.78	-2.58%	-2.02%	-2.38%	59,162,500	228,227,000	68%	3.86	-1.33%	3.94	-1.84%	3.98	0.10%	3.87	0.49%	1.14%
*ST胜尔/000890.SZ
	2020-07-16	2.68	2.68	2.42	2.48	-2.75%	-4.06%	3.85%	27,877,200	72,059,000	271%	2.59	1.61%	2.54	4.48%	2.48	4.60%	2.39	3.24%	0.96%
山东威达/002026.SZ
	2020-07-16	6.36	6.85	6.13	6.41	1.58%	-2.05%	2.18%	23,836,700	155,996,000	132%	6.54	1.29%	6.60	-0.60%	6.51	1.50%	6.27	1.31%	2.24%
宝鹰股份/002047.SZ
	2020-07-16	5.47	5.52	5.24	5.24	-3.50%	-2.49%	-6.23%	28,755,600	154,535,000	49%	5.37	-2.66%	5.56	-2.64%	5.71	-0.25%	5.59	0.02%	0.93%
沙钢股份/002075.SZ
	2020-07-16	12.00	12.19	11.66	11.70	-2.82%	-1.82%	-6.59%	63,682,800	758,885,000	57%	11.92	-3.16%	12.66	-0.58%	12.59	-0.52%	12.53	-0.15%	-0.68%
万邦德/002082.SZ
	2020-07-16	10.55	10.67	10.10	10.16	-3.70%	-2.03%	-3.76%	4,407,800	45,713,000	71%	10.37	-2.87%	10.67	-1.27%	10.72	-0.44%	10.56	0.22%	0.64%
海鸥住工/002084.SZ
	2020-07-16	10.45	10.96	10.01	10.08	-4.82%	-3.13%	-2.57%	11,480,700	119,464,000	78%	10.41	-3.17%	10.59	-0.79%	10.59	0.32%	10.35	0.55%	1.11%
恒星科技/002132.SZ
	2020-07-16	2.73	2.78	2.66	2.66	-2.92%	-2.03%	-3.24%	18,636,400	50,600,000	73%	2.72	-2.02%	2.77	-0.72%	2.77	-0.29%	2.75	0.11%	0.52%
西部材料/002149.SZ
	2020-07-16	7.55	7.69	7.20	7.23	-4.24%	-3.24%	-4.30%	9,779,600	73,077,000	73%	7.47	-2.15%	7.63	-1.01%	7.65	-0.35%	7.56	0.35%	0.89%
通润装备/002150.SZ
	2020-07-16	7.27	7.38	6.81	6.87	-5.63%	-3.57%	-5.61%	8,504,300	60,588,000	67%	7.12	-3.55%	7.36	-1.51%	7.39	-0.71%	7.28	0.25%	0.25%
海亮股份/002203.SZ
	2020-07-16	9.16	9.27	8.80	8.87	-2.85%	-1.89%	-4.55%	10,098,100	91,301,000	80%	9.04	-1.80%	9.21	-1.37%	9.29	-0.70%	9.29	-0.05%	0.43%
齐心集团/002301.SZ
	2020-07-16	17.75	18.18	16.78	16.87	-4.53%	-4.31%	-5.74%	9,110,600	160,610,000	62%	17.63	-1.62%	17.96	-1.64%	18.17	-0.17%	17.90	0.25%	0.68%
巨力索具/002342.SZ
	2020-07-16	3.19	3.24	3.07	3.08	-3.14%	-2.47%	-2.72%	16,318,600	51,528,000	87%	3.16	-1.50%	3.21	-0.59%	3.21	-0.19%	3.17	0.29%	0.73%
潮宏基/002345.SZ
	2020-07-16	3.55	3.64	3.43	3.43	-2.00%	-2.89%	-4.99%	16,142,600	57,022,000	83%	3.53	-1.06%	3.58	-0.97%	3.61	-1.29%	3.61	0.11%	0.74%
高乐股份/002348.SZ
	2020-07-16	2.77	3.00	2.73	3.00	9.89%	1.66%	8.11%	53,382,900	157,507,000	234%	2.95	7.70%	2.86	3.41%	2.83	2.61%	2.78	2.21%	0.70%
顺丰控股/002352.SZ
	2020-07-16	66.46	68.66	63.34	63.67	-4.15%	-3.33%	2.53%	29,663,400	1,953,795,000	111%	65.87	-0.83%	65.96	-0.12%	65.60	1.00%	62.10	1.87%	1.19%
*ST中南/002445.SZ
	2020-07-16	1.86	1.94	1.86	1.86	0.54%	-2.62%	9.03%	27,795,500	53,078,000	187%	1.91	4.14%	1.84	4.42%	1.78	3.92%	1.71	2.71%	0.22%
大金重工/002487.SZ
	2020-07-16	6.87	7.13	6.55	6.60	-3.51%	-3.41%	-2.51%	16,453,900	112,422,000	106%	6.83	-2.23%	6.99	-1.10%	7.01	0.09%	6.77	0.86%	1.39%
浙江永强/002489.SZ
	2020-07-16	5.32	5.39	4.91	4.92	-9.89%	-4.24%	1.05%	176,843,500	908,700,000	141%	5.14	-3.51%	5.20	-0.19%	5.12	1.45%	4.87	2.23%	1.63%
*ST鼎龙/002502.SZ
	2020-07-16	2.88	3.01	2.88	2.91	-2.02%	-1.46%	-1.22%	7,552,600	22,300,000	76%	2.95	-1.70%	3.02	-0.59%	3.02	0.30%	2.95	0.41%	0.73%
德力股份/002571.SZ
	2020-07-16	5.22	5.27	5.05	5.07	-3.24%	-1.48%	-7.46%	16,285,200	83,797,000	50%	5.15	-3.92%	5.42	-2.97%	5.55	-1.04%	5.48	-0.11%	-0.63%
索菲亚/002572.SZ
	2020-07-16	23.67	23.79	22.07	22.16	-6.38%	-3.14%	-8.55%	18,121,800	414,582,000	74%	22.88	-4.30%	23.54	-1.87%	23.95	-1.36%	24.23	-0.50%	0.48%
明牌珠宝/002574.SZ
	2020-07-16	5.08	5.12	4.92	4.92	-2.96%	-2.38%	-3.74%	6,708,300	33,807,000	54%	5.04	-2.46%	5.14	-0.92%	5.17	-0.71%	5.11	0.31%	0.79%
*ST群兴/002575.SZ
	2020-07-16	3.33	3.33	3.16	3.30	4.10%	1.57%	-1.90%	7,884,600	25,621,000	80%	3.25	3.70%	3.22	-1.92%	3.30	-1.52%	3.36	0.66%	1.05%
姚记科技/002605.SZ
	2020-07-16	40.00	40.79	37.00	37.25	-9.04%	-4.44%	-8.48%	20,568,400	801,762,000	87%	38.98	-8.04%	42.27	-2.03%	42.27	-1.31%	40.70	0.13%	1.12%
哈尔斯/002615.SZ
	2020-07-16	5.07	5.32	5.03	5.08	0.20%	-1.63%	0.69%	15,058,900	77,763,000	155%	5.16	0.82%	5.14	0.61%	5.11	0.49%	5.05	0.62%	0.51%
德尔未来/002631.SZ
	2020-07-16	8.01	8.12	7.75	7.77	-2.88%	-2.03%	-4.57%	7,781,600	61,712,000	65%	7.93	-2.38%	8.13	-1.47%	8.19	-0.51%	8.14	0.26%	0.66%
仁东控股/002647.SZ
	2020-07-16	38.18	39.00	36.98	37.21	-3.35%	-2.88%	0.43%	5,406,700	207,149,000	106%	38.31	-1.24%	38.48	1.42%	37.84	0.82%	37.05	0.72%	0.61%
珠江钢琴/002678.SZ
	2020-07-16	8.28	8.30	7.75	7.75	-6.85%	-3.94%	-1.30%	3,142,900	25,358,000	82%	8.07	-2.18%	8.17	0.44%	8.09	0.55%	7.85	0.78%	0.73%
金一文化/002721.SZ
	2020-07-16	4.56	4.56	4.26	4.28	-6.55%	-3.25%	-5.27%	16,949,900	74,990,000	53%	4.42	-4.39%	4.59	0.15%	4.54	-0.20%	4.52	0.47%	1.85%
萃华珠宝/002731.SZ
	2020-07-16	8.88	8.94	8.28	8.29	-6.22%	-4.02%	-5.73%	10,152,100	87,679,000	54%	8.64	-3.43%	8.84	-0.83%	8.90	-2.09%	8.79	0.66%	1.46%
旗天科技/300061.SZ
	2020-07-16	6.00	6.05	5.67	5.68	-5.18%	-3.84%	-6.13%	8,717,800	51,499,000	41%	5.91	-2.91%	6.13	-1.43%	6.19	-0.26%	6.05	0.43%	0.83%
文化长城/300089.SZ
	2020-07-16	4.25	4.32	3.85	3.97	-7.24%	-1.44%	-1.61%	9,867,200	39,748,000	90%	4.03	-5.25%	4.20	-1.87%	4.19	-0.50%	4.04	0.83%	1.43%
富瑞特装/300228.SZ
	2020-07-16	4.56	4.83	4.47	4.53	-2.58%	-3.41%	0.58%	28,979,800	135,901,000	132%	4.69	-1.60%	4.70	0.58%	4.66	0.95%	4.50	1.12%	1.23%
海伦钢琴/300329.SZ
	2020-07-16	7.45	7.52	7.14	7.17	-3.50%	-2.59%	-3.93%	4,221,500	31,074,000	85%	7.36	-1.98%	7.49	-0.97%	7.52	-0.45%	7.46	0.16%	0.57%
东睦股份/600114.SH
	2020-07-16	10.90	11.09	10.20	10.30	-5.59%	-3.84%	-8.69%	22,566,400	241,698,000	72%	10.71	-4.41%	11.30	-2.56%	11.44	-1.38%	11.28	0.22%	1.02%
新日恒力/600165.SH
	2020-07-16	5.64	5.83	5.45	5.45	-3.20%	-3.52%	-2.82%	26,493,900	149,658,000	80%	5.65	-1.57%	5.79	-0.69%	5.77	0.49%	5.61	0.45%	0.83%
大西洋/600558.SH
	2020-07-16	3.25	3.34	3.05	3.07	-4.95%	-4.21%	-3.61%	31,144,100	99,825,000	107%	3.21	-3.29%	3.30	0.18%	3.26	0.34%	3.19	0.35%	0.98%
宁波富邦/600768.SH
	2020-07-16	10.68	10.75	10.09	10.15	-4.69%	-2.63%	-2.48%	4,467,000	46,562,000	66%	10.42	-2.46%	10.62	-0.74%	10.61	-0.06%	10.41	0.37%	0.79%
新钢股份/600782.SH
	2020-07-16	4.49	4.55	4.34	4.34	-3.13%	-2.41%	-4.51%	42,877,200	190,690,000	63%	4.45	-2.16%	4.56	-1.00%	4.58	-0.82%	4.55	0.22%	0.77%
贵绳股份/600992.SH
	2020-07-16	7.02	7.02	6.63	6.65	-5.00%	-2.19%	-3.00%	6,184,000	42,047,000	141%	6.80	-5.27%	7.02	-0.37%	6.97	-0.16%	6.86	0.22%	0.93%
玉龙股份/601028.SH
	2020-07-16	11.85	12.15	10.74	10.74	-9.97%	-6.46%	-12.05%	12,738,400	146,262,000	106%	11.48	-4.56%	12.04	-2.00%	12.20	-1.38%	12.21	-0.61%	1.21%
丰林集团/601996.SH
	2020-07-16	2.78	2.83	2.73	2.76	-0.72%	-0.47%	0.88%	21,052,700	58,373,000	119%	2.77	-1.88%	2.80	-0.21%	2.79	0.11%	2.74	0.66%	0.81%
喜临门/603008.SH
	2020-07-16	11.24	11.34	10.87	10.90	-3.71%	-2.00%	-4.07%	7,179,100	79,849,000	64%	11.12	-2.91%	11.40	-0.90%	11.47	-0.40%	11.36	-0.02%	0.26%