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
	2019-03-18	6.17	6.39	6.13	6.39	3.57%	1.24%	-1.96%	26,764,400	168,933,000	69%	6.31	2.25%	6.22	-0.99%	6.37	-0.06%	6.52	-0.03%	0.42%
西王食品/000639.SZ
	2019-03-18	8.97	9.38	8.75	9.20	4.43%	1.27%	3.84%	18,251,300	165,810,000	164%	9.09	3.03%	8.90	0.99%	8.93	1.17%	8.86	0.74%	0.52%
新兴铸管/000778.SZ
	2019-03-18	5.02	5.11	5.01	5.10	2.20%	0.71%	1.92%	62,086,200	314,404,000	102%	5.06	1.83%	4.99	0.83%	4.99	0.67%	5.00	0.16%	0.32%
法尔胜/000890.SZ
	2019-03-18	6.23	6.55	6.07	6.50	4.33%	1.96%	0.90%	18,146,100	115,685,000	86%	6.38	2.46%	6.29	-2.81%	6.44	0.39%	6.44	0.16%	0.06%
山东威达/002026.SZ
	2019-03-18	6.70	6.77	6.55	6.75	1.20%	1.03%	1.73%	9,900,700	66,145,000	88%	6.68	2.02%	6.57	-0.98%	6.67	0.29%	6.64	0.41%	0.64%
宝鹰股份/002047.SZ
	2019-03-18	7.39	7.49	7.29	7.40	0.00%	0.27%	3.05%	25,340,500	187,017,000	85%	7.38	2.36%	7.21	-0.65%	7.28	0.71%	7.18	0.52%	0.34%
沙钢股份/002075.SZ
	2019-03-18	10.40	10.86	10.40	10.81	3.94%	1.56%	-1.18%	54,022,300	575,001,000	66%	10.64	0.88%	10.53	-0.28%	10.69	-0.65%	10.94	0.56%	1.56%
万邦德/002082.SZ
	2019-03-18	9.05	9.37	8.97	9.28	2.88%	0.86%	0.76%	4,288,500	39,457,000	70%	9.20	2.05%	9.10	-0.99%	9.22	0.24%	9.21	0.51%	0.90%
海鸥住工/002084.SZ
	2019-03-18	5.00	5.20	4.95	5.18	4.44%	1.09%	2.49%	5,133,000	26,299,000	110%	5.12	3.18%	5.03	0.26%	5.08	0.46%	5.05	0.70%	0.66%
恒星科技/002132.SZ
	2019-03-18	3.01	3.08	3.00	3.08	1.99%	1.38%	-0.68%	23,145,100	70,325,000	55%	3.04	1.03%	3.02	-1.31%	3.09	-0.13%	3.10	0.16%	0.48%
西部材料/002149.SZ
	2019-03-18	8.88	9.38	8.80	8.93	0.90%	-0.85%	4.82%	33,178,200	298,844,000	96%	9.01	2.22%	8.93	1.10%	8.79	1.16%	8.52	1.42%	1.39%
通润装备/002150.SZ
	2019-03-18	8.01	8.10	7.94	8.09	0.50%	0.68%	2.12%	2,522,600	20,268,000	52%	8.04	0.45%	8.00	-0.92%	8.08	0.57%	7.92	0.25%	0.50%
海亮股份/002203.SZ
	2019-03-18	8.38	8.76	8.38	8.59	2.75%	-0.06%	1.99%	10,450,600	89,826,000	97%	8.60	2.76%	8.46	0.59%	8.46	0.70%	8.42	0.38%	0.39%
齐心集团/002301.SZ
	2019-03-18	10.17	10.37	10.15	10.37	1.97%	1.23%	1.26%	2,377,700	24,357,000	35%	10.24	-0.33%	10.26	-1.40%	10.52	0.35%	10.24	0.16%	0.77%
巨力索具/002342.SZ
	2019-03-18	4.25	4.29	4.17	4.29	1.18%	1.04%	2.29%	23,100,200	98,072,000	63%	4.25	0.88%	4.19	-1.62%	4.25	0.62%	4.19	0.58%	0.96%
潮宏基/002345.SZ
	2019-03-18	5.15	5.20	5.10	5.20	1.56%	0.95%	-0.74%	14,640,300	75,411,000	72%	5.15	0.70%	5.14	-0.91%	5.22	-0.29%	5.24	0.31%	0.79%
高乐股份/002348.SZ
	2019-03-18	3.97	4.12	3.97	4.12	3.00%	1.60%	1.01%	24,370,000	98,831,000	75%	4.06	0.87%	4.01	-0.32%	4.04	0.65%	4.08	-0.29%	0.22%
顺丰控股/002352.SZ
	2019-03-18	35.99	36.40	35.45	36.26	0.75%	0.69%	0.74%	6,525,600	235,001,000	101%	36.01	1.04%	35.72	0.57%	35.88	0.20%	36.00	-0.32%	-0.25%
ST中南/002445.SZ
	2019-03-18	2.12	2.18	2.07	2.16	2.37%	1.69%	-2.17%	27,353,200	58,106,000	65%	2.12	0.57%	2.12	-2.49%	2.20	-0.72%	2.21	0.36%	1.36%
大金重工/002487.SZ
	2019-03-18	4.69	4.81	4.69	4.81	2.34%	0.92%	-0.93%	7,339,700	34,979,000	50%	4.77	1.40%	4.70	-0.21%	4.75	0.55%	4.86	-0.61%	0.38%
浙江永强/002489.SZ
	2019-03-18	3.48	3.49	3.39	3.49	0.87%	1.34%	1.31%	13,619,300	46,899,000	47%	3.44	-0.29%	3.43	-2.23%	3.52	0.17%	3.45	0.58%	1.16%
骅威文化/002502.SZ
	2019-03-18	4.42	4.64	4.41	4.58	4.57%	1.76%	-0.26%	19,394,100	87,298,000	49%	4.50	1.26%	4.45	-2.09%	4.65	0.00%	4.59	0.53%	0.97%
德力股份/002571.SZ
	2019-03-18	5.85	6.18	5.75	6.11	4.27%	2.47%	4.66%	17,208,500	102,610,000	87%	5.96	2.23%	5.82	-3.86%	6.03	0.82%	5.84	0.62%	1.17%
索菲亚/002572.SZ
	2019-03-18	21.49	21.98	21.20	21.71	1.07%	0.19%	1.89%	24,124,100	522,739,000	110%	21.67	2.76%	21.18	1.85%	21.09	0.85%	21.31	1.52%	1.21%
明牌珠宝/002574.SZ
	2019-03-18	5.95	6.22	5.90	6.12	3.38%	0.28%	3.45%	12,423,600	75,826,000	127%	6.10	3.39%	5.98	1.43%	5.96	1.27%	5.92	0.77%	0.71%
群兴玩具/002575.SZ
	2019-03-18	8.72	8.79	8.47	8.72	0.35%	0.74%	-8.82%	20,487,100	177,340,000	44%	8.66	-0.78%	8.84	-4.94%	9.28	-0.49%	9.56	-0.69%	0.05%
姚记扑克/002605.SZ
	2019-03-18	10.42	10.57	10.06	10.29	0.68%	0.28%	-1.84%	6,281,000	64,447,000	53%	10.26	0.78%	10.14	-0.91%	10.21	0.59%	10.48	-0.16%	0.82%
哈尔斯/002615.SZ
	2019-03-18	6.21	6.43	6.21	6.40	3.23%	0.69%	0.71%	3,608,400	22,936,000	82%	6.36	2.24%	6.24	-0.73%	6.35	0.24%	6.36	0.24%	0.66%
德尔未来/002631.SZ
	2019-03-18	8.38	8.46	8.09	8.42	0.36%	1.64%	1.73%	8,827,500	73,129,000	68%	8.28	-1.88%	8.40	-0.29%	8.38	0.36%	8.28	0.43%	0.69%
仁东控股/002647.SZ
	2019-03-18	14.49	14.54	14.25	14.44	1.33%	0.25%	-2.96%	3,081,800	44,389,000	61%	14.40	0.01%	14.42	-1.06%	14.68	0.06%	14.88	-0.25%	0.17%
珠江钢琴/002678.SZ
	2019-03-18	7.08	7.24	6.91	7.18	2.43%	0.94%	3.03%	4,966,400	35,328,000	75%	7.11	1.83%	6.98	0.10%	7.07	-0.07%	6.97	0.55%	0.89%
金一文化/002721.SZ
	2019-03-18	6.97	6.97	6.66	6.86	0.44%	1.12%	1.28%	21,732,000	147,424,000	80%	6.78	0.03%	6.74	-0.33%	6.82	0.43%	6.77	0.36%	0.73%
萃华珠宝/002731.SZ
	2019-03-18	20.15	20.90	20.14	20.80	2.72%	0.78%	5.26%	1,181,500	24,386,000	94%	20.64	2.48%	20.16	1.49%	20.02	0.96%	19.76	0.43%	0.37%
康旗股份/300061.SZ
	2019-03-18	9.31	9.42	8.89	9.04	-1.74%	0.37%	-2.79%	9,000,100	81,065,000	90%	9.01	-2.10%	9.09	-4.79%	9.43	0.10%	9.30	0.11%	0.58%
文化长城/300089.SZ
	2019-03-18	7.06	7.26	6.93	7.15	0.28%	1.17%	4.75%	20,452,400	144,529,000	87%	7.07	0.41%	6.96	0.93%	6.91	0.88%	6.83	0.78%	1.32%
富瑞特装/300228.SZ
	2019-03-18	7.55	7.76	7.12	7.14	0.14%	-3.05%	3.81%	58,258,900	429,061,000	139%	7.37	4.10%	7.12	2.82%	7.06	1.71%	6.88	1.72%	0.91%
海伦钢琴/300329.SZ
	2019-03-18	8.64	8.84	8.52	8.79	1.74%	1.09%	-0.36%	2,867,700	24,936,000	44%	8.70	1.34%	8.60	-1.56%	8.80	0.05%	8.82	0.26%	0.86%
东睦股份/600114.SH
	2019-03-18	8.17	8.38	7.92	8.33	2.71%	2.15%	5.42%	27,329,900	222,873,000	135%	8.16	-0.15%	8.12	0.73%	8.06	1.09%	7.90	0.87%	0.60%
新日恒力/600165.SH
	2019-03-18	5.29	5.41	5.19	5.41	3.24%	2.02%	-1.06%	30,072,200	159,475,000	62%	5.30	2.12%	5.22	-1.06%	5.36	-0.26%	5.47	0.29%	0.86%
大西洋/600558.SH
	2019-03-18	4.17	4.27	4.11	4.26	1.67%	1.36%	1.12%	10,950,900	46,029,000	57%	4.20	1.67%	4.15	-1.38%	4.29	0.47%	4.21	0.43%	0.79%
宁波富邦/600768.SH
	2019-03-18	10.95	11.24	10.92	11.17	1.92%	0.61%	-2.46%	1,069,700	11,876,000	31%	11.10	1.26%	11.00	-1.70%	11.34	0.01%	11.45	0.24%	0.44%
新钢股份/600782.SH
	2019-03-18	6.16	6.53	6.15	6.43	5.07%	1.92%	4.72%	120,335,200	759,203,000	150%	6.31	3.51%	6.20	2.06%	6.15	1.77%	6.14	0.23%	0.38%
贵绳股份/600992.SH
	2019-03-18	8.41	8.66	8.27	8.60	2.38%	1.49%	-1.55%	4,421,700	37,468,000	89%	8.47	1.30%	8.43	-1.30%	8.59	-0.38%	8.74	-0.30%	0.29%
玉龙股份/601028.SH
	2019-03-18	5.60	6.05	5.57	5.95	6.06%	0.56%	4.40%	16,317,700	96,548,000	148%	5.92	5.85%	5.73	1.01%	5.81	1.27%	5.70	1.30%	1.25%
丰林集团/601996.SH
	2019-03-18	3.48	3.59	3.47	3.59	3.16%	1.38%	1.24%	8,404,700	29,761,000	64%	3.54	2.02%	3.50	-1.10%	3.56	0.23%	3.55	0.34%	0.66%
喜临门/603008.SH
	2019-03-18	10.40	10.65	10.29	10.61	2.31%	0.81%	-4.03%	9,228,000	97,128,000	82%	10.53	0.95%	10.47	-1.58%	10.79	-1.30%	11.06	0.44%	1.09%