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
	2020-01-23	4.58	4.60	4.41	4.45	-3.47%	-0.89%	-4.98%	6,951,700	31,212,000	153%	4.49	-1.75%	4.55	-1.54%	4.59	-1.35%	4.68	-1.06%	-0.24%
西王食品/000639.SZ
	2020-01-23	4.38	4.43	4.29	4.37	-0.68%	0.11%	-5.14%	8,916,800	38,922,000	90%	4.37	-0.59%	4.40	-0.99%	4.45	-0.98%	4.61	-0.93%	-0.22%
新兴铸管/000778.SZ
	2020-01-23	3.91	3.93	3.82	3.84	-2.04%	-0.67%	-4.67%	29,200,600	112,892,000	139%	3.87	-1.08%	3.92	-1.36%	3.96	-1.03%	4.03	-0.98%	-0.33%
法尔胜/000890.SZ
	2020-01-23	5.43	5.69	5.15	5.19	-3.17%	-2.35%	-5.34%	17,256,500	91,724,000	182%	5.32	-0.64%	5.36	-2.22%	5.44	-1.07%	5.48	-1.01%	-0.22%
山东威达/002026.SZ
	2020-01-23	5.15	5.15	4.97	4.99	-3.29%	-1.09%	-7.21%	5,118,100	25,819,000	52%	5.05	-1.71%	5.13	-1.25%	5.18	-1.07%	5.38	-2.61%	-0.25%
宝鹰股份/002047.SZ
	2020-01-23	5.88	5.88	5.48	5.62	-5.07%	-1.16%	-7.97%	23,149,300	131,626,000	82%	5.69	-4.63%	5.88	-3.59%	6.00	-1.83%	6.11	-0.94%	0.09%
沙钢股份/002075.SZ
	2020-01-23	6.58	6.58	6.06	6.16	-6.95%	-1.75%	-7.13%	38,919,300	244,031,000	120%	6.27	-4.41%	6.44	-3.59%	6.63	-2.54%	6.63	-0.45%	0.50%
万邦德/002082.SZ
	2020-01-23	9.96	10.02	9.42	9.60	-3.61%	-1.48%	-3.94%	2,641,900	25,743,000	77%	9.74	-1.41%	9.88	-1.82%	9.99	-0.32%	9.99	0.11%	0.12%
海鸥住工/002084.SZ
	2020-01-23	6.26	6.45	5.91	6.00	-5.36%	-1.85%	-8.47%	7,726,500	47,231,000	94%	6.11	-2.85%	6.27	-2.74%	6.40	-2.63%	6.56	-0.64%	0.03%
恒星科技/002132.SZ
	2020-01-23	2.99	3.04	2.95	3.04	1.33%	1.95%	0.63%	15,121,600	45,095,000	156%	2.98	-0.17%	2.99	-0.33%	3.00	-0.43%	3.02	-0.43%	-0.33%
西部材料/002149.SZ
	2020-01-23	7.62	7.67	7.26	7.34	-4.80%	-1.75%	-6.04%	7,713,900	57,630,000	104%	7.47	-1.88%	7.64	-2.21%	7.74	-0.93%	7.81	-0.64%	-0.08%
通润装备/002150.SZ
	2020-01-23	6.61	6.73	6.29	6.43	-2.72%	-1.49%	-4.39%	3,891,700	25,400,000	92%	6.53	-0.93%	6.64	-2.23%	6.78	-0.47%	6.73	-0.21%	-0.18%
海亮股份/002203.SZ
	2020-01-23	10.15	10.15	9.71	9.77	-4.31%	-1.52%	-5.39%	4,097,100	40,649,000	69%	9.92	-1.42%	10.07	-1.25%	10.24	-0.99%	10.33	-0.23%	0.12%
齐心集团/002301.SZ
	2020-01-23	13.02	13.15	12.22	12.55	-3.83%	-0.74%	-3.68%	6,224,400	78,698,000	96%	12.64	-1.79%	12.79	-1.31%	12.93	-0.86%	13.03	0.28%	0.63%
巨力索具/002342.SZ
	2020-01-23	3.13	3.14	3.06	3.09	-1.90%	-0.10%	-2.22%	7,727,300	23,899,000	137%	3.09	-1.02%	3.11	-0.61%	3.13	-0.54%	3.16	-0.57%	-0.08%
潮宏基/002345.SZ
	2020-01-23	4.12	4.13	3.97	4.00	-3.61%	-1.21%	-4.08%	8,275,500	33,511,000	85%	4.05	-1.12%	4.09	-0.71%	4.11	-0.51%	4.17	-0.45%	-0.13%
高乐股份/002348.SZ
	2020-01-23	3.20	3.21	3.04	3.08	-4.64%	-1.79%	-5.17%	6,189,300	19,408,000	64%	3.14	-2.49%	3.20	-0.28%	3.20	-0.75%	3.25	-0.43%	-0.13%
顺丰控股/002352.SZ
	2020-01-23	38.41	40.90	37.99	39.22	2.11%	-0.93%	2.50%	25,060,100	992,081,000	197%	39.59	3.53%	39.10	1.38%	38.73	1.28%	38.27	0.94%	0.23%
ST中南/002445.SZ
	2020-01-23	1.22	1.29	1.21	1.26	-0.79%	0.88%	-7.62%	11,068,800	13,823,000	97%	1.25	-1.50%	1.27	-1.85%	1.29	-2.27%	1.36	-2.15%	-0.54%
大金重工/002487.SZ
	2020-01-23	5.33	5.33	5.05	5.08	-4.33%	-1.82%	-6.93%	10,455,600	54,100,000	118%	5.17	-2.01%	5.27	-1.86%	5.38	-1.27%	5.46	-0.87%	-0.01%
浙江永强/002489.SZ
	2020-01-23	4.84	4.84	4.55	4.78	-1.65%	1.55%	-1.63%	21,116,400	99,402,000	89%	4.71	-2.10%	4.79	-2.72%	4.87	-0.63%	4.86	0.23%	1.16%
鼎龙文化/002502.SZ
	2020-01-23	3.04	3.08	2.96	2.99	-0.99%	-1.09%	-5.59%	13,528,000	40,900,000	86%	3.02	-0.03%	3.04	-0.52%	3.07	-1.98%	3.17	-1.12%	-0.41%
德力股份/002571.SZ
	2020-01-23	4.94	4.94	4.67	4.71	-4.66%	-1.65%	-6.06%	4,778,400	22,886,000	104%	4.79	-2.64%	4.92	-1.34%	4.95	-0.98%	5.01	-0.83%	-0.19%
索菲亚/002572.SZ
	2020-01-23	20.56	20.68	19.00	19.69	-6.19%	-1.46%	-7.08%	17,016,900	340,039,000	119%	19.98	-3.29%	20.44	-2.44%	20.71	-1.38%	21.19	-0.96%	0.04%
明牌珠宝/002574.SZ
	2020-01-23	5.14	5.14	4.87	4.93	-4.09%	-1.56%	-5.25%	5,384,400	26,964,000	142%	5.01	-2.83%	5.11	-2.03%	5.16	-1.15%	5.20	-0.91%	-0.16%
群兴玩具/002575.SZ
	2020-01-23	6.60	6.60	6.28	6.43	-4.03%	-0.09%	-7.22%	6,743,800	43,406,000	139%	6.44	-4.11%	6.63	-2.87%	6.77	-2.10%	6.93	-1.62%	-0.35%
姚记科技/002605.SZ
	2020-01-23	38.20	41.52	35.50	38.20	-2.55%	-1.59%	5.18%	19,583,200	760,145,000	93%	38.82	-0.42%	39.43	2.61%	37.69	1.57%	36.32	2.44%	4.61%
哈尔斯/002615.SZ
	2020-01-23	5.48	5.48	5.26	5.32	-3.10%	-0.88%	-5.00%	2,651,500	14,230,000	84%	5.37	-1.52%	5.43	-0.99%	5.46	-0.69%	5.60	-0.34%	0.07%
德尔未来/002631.SZ
	2020-01-23	8.75	8.75	8.03	8.12	-7.31%	-3.03%	-5.15%	13,383,400	112,075,000	102%	8.37	-4.09%	8.63	-0.09%	8.55	-0.20%	8.56	-0.35%	0.21%
仁东控股/002647.SZ
	2020-01-23	20.70	20.77	19.88	20.15	-1.95%	-0.64%	2.24%	7,178,100	145,568,000	104%	20.28	-1.14%	20.41	0.55%	20.14	0.82%	19.71	0.72%	0.76%
珠江钢琴/002678.SZ
	2020-01-23	8.27	8.33	7.93	8.04	-2.78%	-0.74%	-4.46%	1,096,900	8,885,000	89%	8.10	-1.59%	8.17	-1.13%	8.24	-1.35%	8.42	-0.23%	0.24%
金一文化/002721.SZ
	2020-01-23	5.25	5.33	5.07	5.12	-2.66%	-1.50%	-7.53%	10,506,600	54,618,000	82%	5.20	-0.82%	5.27	-0.94%	5.33	-1.30%	5.54	-1.77%	-0.80%
萃华珠宝/002731.SZ
	2020-01-23	7.41	7.47	7.01	7.08	-4.97%	-2.03%	-9.10%	4,389,700	31,725,000	104%	7.23	-3.19%	7.45	-2.67%	7.58	-2.02%	7.79	-1.94%	-0.32%
旗天科技/300061.SZ
	2020-01-23	6.33	6.33	5.66	5.86	-6.09%	-2.17%	-9.67%	9,638,700	57,735,000	88%	5.99	-4.50%	6.18	-2.98%	6.46	-1.79%	6.49	-0.93%	-0.10%
文化长城/300089.SZ
	2020-01-23	3.32	3.34	3.08	3.13	-6.01%	-1.88%	-12.89%	20,460,100	65,265,000	90%	3.19	-4.06%	3.30	-2.91%	3.38	-3.07%	3.59	-1.91%	-0.29%
富瑞特装/300228.SZ
	2020-01-23	4.22	4.39	4.15	4.26	-4.27%	0.14%	-15.53%	20,114,500	85,561,000	114%	4.25	-4.53%	4.50	-8.68%	4.84	-5.52%	5.04	-2.55%	-0.29%
海伦钢琴/300329.SZ
	2020-01-23	8.32	8.33	7.97	8.03	-4.06%	-1.27%	-3.90%	5,148,300	41,871,000	106%	8.13	-1.68%	8.20	-0.57%	8.23	-0.54%	8.36	-0.47%	-0.62%
东睦股份/600114.SH
	2020-01-23	12.00	12.73	11.44	11.86	-4.05%	-1.92%	-2.76%	50,407,500	609,545,000	87%	12.09	-1.56%	12.29	-4.71%	12.91	-0.88%	12.20	1.89%	2.70%
新日恒力/600165.SH
	2020-01-23	3.78	3.81	3.66	3.69	-3.15%	-0.94%	-5.19%	8,970,200	33,411,000	67%	3.73	-2.28%	3.79	-0.99%	3.85	-1.13%	3.89	-0.36%	-0.05%
大西洋/600558.SH
	2020-01-23	3.16	3.22	3.07	3.09	-1.59%	-1.59%	-4.07%	9,284,900	29,154,000	123%	3.14	0.06%	3.15	0.41%	3.15	-0.51%	3.22	-0.74%	-0.37%
宁波富邦/600768.SH
	2020-01-23	12.17	12.25	11.53	11.75	-3.53%	-0.73%	-8.15%	4,884,000	57,814,000	63%	11.84	-1.65%	12.08	-2.14%	12.30	-1.05%	12.79	-0.41%	-0.13%
新钢股份/600782.SH
	2020-01-23	4.85	4.87	4.70	4.71	-3.88%	-1.36%	-5.63%	27,178,800	129,767,000	117%	4.78	-1.59%	4.85	-1.24%	4.90	-1.13%	4.99	-0.80%	-0.23%
贵绳股份/600992.SH
	2020-01-23	6.75	6.76	6.51	6.57	-3.38%	-1.13%	-4.48%	2,198,600	14,609,000	136%	6.65	-1.38%	6.71	-0.97%	6.75	-1.07%	6.88	-0.82%	-0.11%
玉龙股份/601028.SH
	2020-01-23	5.50	5.50	5.27	5.30	-4.16%	-0.95%	-2.18%	5,249,900	28,094,000	110%	5.35	-4.12%	5.60	0.05%	5.52	0.46%	5.42	-0.06%	0.34%
丰林集团/601996.SH
	2020-01-23	2.83	2.84	2.71	2.73	-4.21%	-1.66%	-4.65%	10,461,400	29,037,000	177%	2.78	-1.74%	2.81	-1.30%	2.82	-1.09%	2.86	-0.97%	0.00%
喜临门/603008.SH
	2020-01-23	14.55	14.57	13.78	14.34	-2.45%	0.89%	-7.07%	4,325,600	61,482,000	49%	14.21	-1.85%	14.72	-0.70%	14.89	-2.43%	15.43	-0.57%	-0.10%