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:零售业
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
皇庭国际/000056.SZ
2021-04-223.533.673.373.653.99%3.28%8.83%40,632,200143,602,000147%3.530.14%3.511.15%3.471.37%3.351.76%1.29%
农 产 品/000061.SZ
2021-04-225.825.835.785.820.34%0.22%-0.48%3,260,10018,930,00076%5.81-0.03%5.85-0.44%5.870.03%5.85-0.12%-0.22%
英特集团/000411.SZ
2021-04-2215.0015.5514.4814.53-2.22%-2.93%2.21%19,515,300292,130,000360%14.972.59%14.653.01%14.483.32%14.223.01%0.55%
合肥百货/000417.SZ
2021-04-224.844.874.754.78-1.24%-0.25%-2.65%5,108,70024,480,00051%4.79-1.38%4.86-1.06%4.92-1.44%4.910.10%0.74%
通程控股/000419.SZ
2021-04-224.744.814.734.75-0.21%-0.25%-2.78%5,958,10028,371,00058%4.76-0.56%4.83-2.80%4.940.02%4.890.02%0.61%
鄂武商A/000501.SZ
2021-04-2211.7411.7811.4811.50-1.63%-1.02%-4.97%11,548,700134,177,00065%11.62-1.22%11.84-1.47%12.05-0.54%12.10-0.43%-0.46%
国际医学/000516.SZ
2021-04-2216.7316.9716.2516.58-0.60%-0.12%10.17%58,879,600977,426,000105%16.601.47%16.063.05%15.562.65%15.051.50%0.79%
我爱我家/000560.SZ
2021-04-223.893.923.823.83-1.29%-0.67%-3.28%30,198,200116,439,00054%3.86-1.51%3.91-2.03%4.02-0.05%3.960.08%0.70%
*ST大集/000564.SZ
2021-04-222.592.612.542.56-1.16%0.00%-0.74%15,073,10038,587,00051%2.56-1.16%2.57-0.04%2.57-0.20%2.58-0.43%-0.64%
*ST友谊/000679.SZ
2021-04-223.793.893.763.882.37%0.83%2.97%1,662,2006,396,00099%3.850.68%3.831.35%3.761.96%3.770.08%-0.38%
中兴商业/000715.SZ
2021-04-224.844.944.774.861.46%0.00%2.04%3,494,30016,981,000100%4.861.48%4.830.04%4.840.46%4.760.46%0.39%
中百集团/000759.SZ
2021-04-225.645.645.565.570.18%-0.20%-0.61%1,313,5007,331,00040%5.58-0.16%5.63-0.30%5.640.04%5.600.04%0.11%
居然之家/000785.SZ
2021-04-227.177.197.117.13-0.56%-0.14%-0.61%1,080,2007,713,00092%7.14-0.65%7.23-0.24%7.22-0.04%7.17-0.03%-0.17%
凯撒旅业/000796.SZ
2021-04-2210.4910.7110.4210.46-1.04%-0.39%-3.60%13,800,700144,926,00054%10.50-1.32%10.76-1.91%10.870.08%10.850.25%0.77%
海印股份/000861.SZ
2021-04-222.352.422.342.381.28%-0.08%3.75%32,006,60076,235,00074%2.381.23%2.360.51%2.360.90%2.290.57%0.61%
华联股份/000882.SZ
2021-04-221.861.871.841.85-0.54%-0.22%-2.32%14,795,80027,429,00053%1.85-0.43%1.87-1.37%1.920.10%1.890.05%0.49%
越秀金控/000987.SZ
2021-04-2213.3913.6413.3413.360.23%-0.63%0.57%10,858,500145,989,00071%13.450.32%13.44-0.16%13.390.97%13.28-0.43%-0.70%
苏宁易购/002024.SZ
2021-04-227.107.117.017.04-0.28%-0.10%-0.48%14,296,800100,755,00068%7.05-0.47%7.09-0.63%7.13-0.07%7.070.14%0.18%
广百股份/002187.SZ
2021-04-228.368.458.228.27-1.19%-0.35%-0.59%2,537,60021,059,00058%8.30-1.54%8.46-0.63%8.490.39%8.320.23%0.22%
步 步 高/002251.SZ
2021-04-227.597.617.517.53-0.92%-0.25%-2.03%3,037,50022,931,00085%7.55-1.02%7.64-1.20%7.70-0.23%7.69-0.27%-0.48%
新 华 都/002264.SZ
2021-04-224.394.434.334.34-1.36%-0.82%-5.01%10,127,10044,318,00066%4.38-1.02%4.42-1.41%4.50-0.53%4.57-0.15%0.90%
友阿股份/002277.SZ
2021-04-223.443.473.423.43-0.29%-0.23%0.65%6,998,80024,062,00046%3.440.03%3.46-0.52%3.470.32%3.410.24%0.40%
ST人乐/002336.SZ
2021-04-224.294.294.224.270.00%0.71%1.18%681,1002,888,00069%4.24-0.61%4.25-0.26%4.250.12%4.220.12%0.18%
海宁皮城/002344.SZ
2021-04-223.973.983.913.93-0.51%-0.35%-1.38%4,712,60018,587,00065%3.94-0.61%3.99-0.50%4.00-0.30%3.990.10%0.37%
爱施德/002416.SZ
2021-04-228.558.618.458.45-0.59%-0.74%-0.24%13,113,000111,625,00088%8.510.38%8.52-0.28%8.530.15%8.47-0.06%0.14%
天虹股份/002419.SZ
2021-04-227.407.417.207.28-1.62%0.03%-6.62%13,709,20099,779,00094%7.28-1.33%7.36-1.25%7.49-1.86%7.80-1.34%-1.25%
嘉事堂/002462.SZ
2021-04-2213.9313.9813.8413.970.65%0.33%1.90%1,219,80016,984,00090%13.920.22%13.930.13%13.900.39%13.710.16%-0.14%
徐家汇/002561.SZ
2021-04-227.307.357.237.23-1.36%-0.51%-0.85%1,496,00010,872,00080%7.27-1.14%7.37-0.20%7.360.00%7.290.15%0.32%
瑞康医药/002589.SZ
2021-04-224.554.564.484.48-1.54%-0.78%-1.80%8,043,00036,318,00074%4.52-0.09%4.53-0.68%4.57-0.35%4.56-0.02%0.11%
红旗连锁/002697.SZ
2021-04-226.256.286.186.19-1.43%-0.55%-1.37%10,915,60067,936,00056%6.22-1.85%6.27-0.30%6.29-0.11%6.280.00%0.30%
一心堂/002727.SZ
2021-04-2243.8745.1143.1445.002.51%1.29%2.09%3,649,800162,142,00068%44.431.99%42.83-0.30%43.33-0.30%44.08-0.39%-0.56%
吉峰科技/300022.SZ
2021-04-224.454.454.144.22-8.26%-1.15%-8.50%24,511,200104,637,000162%4.27-7.84%4.45-4.44%4.51-2.93%4.61-2.41%-0.23%
海泰发展/600082.SH
2021-04-222.942.992.932.940.00%-0.34%-0.27%1,542,6004,550,00057%2.950.65%2.95-0.67%2.970.00%2.950.10%0.15%
ST山水/600234.SH
2021-04-229.829.829.709.78-0.41%0.52%-0.44%266,1002,589,00085%9.73-1.37%9.86-0.60%9.870.14%9.82-0.04%-0.37%
*ST中商/600280.SH
2021-04-223.814.083.813.94-1.01%0.38%-6.19%4,831,90018,967,000100%3.93-2.10%4.03-2.35%4.13-1.97%4.20-0.45%0.11%
*ST商城/600306.SH
2021-04-227.257.657.237.654.94%1.85%-2.58%2,972,40022,326,000163%7.515.39%7.35-0.30%7.50-1.06%7.850.41%1.58%
大东方/600327.SH
2021-04-224.424.524.394.41-0.45%-0.83%1.38%6,374,20028,344,00070%4.450.79%4.44-0.45%4.430.84%4.350.39%0.72%
华联综超/600361.SH
2021-04-223.863.903.853.870.26%-0.05%-0.69%1,724,4006,677,00028%3.87-0.21%3.89-0.82%3.94-0.03%3.900.08%0.27%
小商品城/600415.SH
2021-04-224.954.974.914.92-0.61%-0.20%-1.30%14,043,30069,227,00067%4.93-0.36%4.96-0.64%4.98-0.10%4.99-0.08%-0.06%
*ST基础/600515.SH
2021-04-229.509.669.439.51-0.42%-0.39%-0.05%13,381,500127,757,00052%9.552.45%9.42-0.42%9.500.10%9.52-0.20%0.05%
金枫酒业/600616.SH
2021-04-228.018.167.767.80-5.34%-1.65%5.22%70,908,600562,355,000172%7.93-2.63%7.972.95%7.651.96%7.411.90%0.67%
新世界/600628.SH
2021-04-228.568.648.538.620.82%0.29%0.96%852,8007,330,00039%8.60-0.39%8.650.07%8.620.24%8.540.11%0.24%
百联股份/600631.SH
2011-08-0415.7115.8415.3515.680.45%0.85%-2.31%8,984,400139,688,000176%15.55-0.28%15.58-0.73%15.75-1.03%16.05-2.10%-0.20%
豫园股份/600655.SH
2021-04-2212.4712.6812.0712.11-2.65%-1.34%1.30%46,563,600571,549,000110%12.28-2.47%12.540.43%12.360.87%11.960.70%0.85%
南京新百/600682.SH
2021-04-229.499.599.419.510.21%0.12%1.13%5,159,50049,010,00093%9.500.08%9.50-0.38%9.530.33%9.400.12%0.10%
京投发展/600683.SH
2021-04-224.514.604.514.540.00%-0.31%-0.37%3,932,90017,911,00060%4.550.40%4.55-0.65%4.600.09%4.560.09%0.34%
东百集团/600693.SH
2021-04-224.294.344.284.30-0.69%-0.07%-1.78%2,005,8008,630,00040%4.30-0.60%4.33-0.83%4.38-0.41%4.380.07%0.41%
大商股份/600694.SH
2021-04-2220.4920.4919.9320.04-1.96%-0.44%-3.78%2,610,20052,541,000165%20.13-1.32%20.37-1.99%20.67-1.09%20.83-0.82%-0.41%
欧亚集团/600697.SH
2021-04-2213.2713.4313.2613.390.98%0.25%0.82%767,40010,250,00077%13.360.73%13.34-0.33%13.390.16%13.280.15%0.08%
南宁百货/600712.SH
2021-04-224.384.434.254.410.68%2.04%2.65%13,244,20057,236,00076%4.32-2.53%4.370.46%4.33-0.55%4.300.28%1.04%
首商股份/600723.SH
2021-04-228.558.598.438.46-0.59%-0.05%-0.47%3,082,90026,095,00056%8.46-0.75%8.53-0.22%8.540.13%8.500.14%0.39%
重庆百货/600729.SH
2021-04-2230.1230.3329.9130.01-0.37%-0.17%-2.29%3,649,000109,689,000176%30.06-0.35%30.20-0.89%30.42-0.58%30.71-0.67%-0.13%
丽尚国潮/600738.SH
2021-04-226.126.296.056.242.63%0.63%3.19%7,324,60045,423,000135%6.202.19%6.121.73%6.010.79%6.050.12%-0.22%
园城黄金/600766.SH
2021-04-224.965.084.865.00-2.53%0.54%1.87%26,321,300130,901,00091%4.97-1.78%4.990.18%5.000.79%4.910.35%0.42%
汉商集团/600774.SH
2021-04-2215.6515.9215.5815.761.35%0.27%0.44%588,8009,255,00071%15.721.37%15.480.05%15.570.14%15.69-0.22%-0.24%
友好集团/600778.SH
2021-04-223.563.663.563.621.40%-0.14%1.40%3,605,40013,069,000110%3.631.43%3.61-0.17%3.620.39%3.570.11%-0.57%
新华百货/600785.SH
2021-04-2213.0013.0812.1312.67-3.21%1.03%2.48%2,898,10036,346,000231%12.54-2.42%12.650.66%12.520.71%12.360.61%0.58%
济南高新/600807.SH
2021-04-223.383.403.363.380.30%0.03%0.09%4,622,90015,622,00078%3.380.06%3.39-0.68%3.410.09%3.380.09%0.06%
杭州解百/600814.SH
2021-04-226.737.056.586.971.90%2.11%-5.63%41,709,000284,716,00093%6.830.03%6.85-4.96%7.51-1.63%7.39-0.74%3.03%
*ST劝业/600821.SH
2021-04-224.604.694.604.681.74%0.26%3.22%6,303,80029,423,00062%4.672.10%4.561.70%4.481.33%4.53-0.37%-0.82%
益民集团/600824.SH
2021-04-223.873.903.833.83-0.78%-0.52%0.00%2,429,4009,354,00053%3.85-0.10%3.86-0.26%3.880.26%3.830.18%0.27%
百联股份/600827.SH
2021-04-2221.8422.0020.7121.03-0.61%-0.83%3.65%27,319,000579,297,00075%21.21-2.53%21.740.29%21.441.49%20.290.94%1.31%
茂业商业/600828.SH
2021-04-223.823.823.683.69-2.12%-0.94%-6.37%6,606,90024,608,00062%3.73-1.38%3.77-1.21%3.81-3.50%3.94-0.25%0.75%
香溢融通/600830.SH
2021-04-224.934.934.874.88-0.41%-0.39%0.64%1,533,1007,511,00047%4.90-0.04%4.93-0.49%4.930.49%4.850.21%0.31%
上海九百/600838.SH
2021-04-226.656.676.606.60-0.75%-0.38%0.92%1,520,30010,072,00051%6.63-0.33%6.670.14%6.640.38%6.540.20%0.08%
ST中天/600856.SH
2021-04-221.461.481.421.43-2.72%-0.90%-2.12%11,337,00016,364,00095%1.44-1.90%1.47-1.48%1.480.75%1.460.14%0.62%
王府井/600859.SH
2021-04-2233.6833.9832.7933.61-0.62%1.05%1.63%11,045,600367,388,00080%33.26-1.89%33.71-0.02%33.520.64%33.070.08%0.60%
北京城乡/600861.SH
2021-04-2215.7316.1915.3715.39-2.16%-1.16%3.97%2,186,20034,039,00065%15.57-1.49%15.611.30%15.340.86%14.800.47%0.03%
百大集团/600865.SH
2021-04-227.817.927.757.78-1.14%-0.60%0.24%3,737,80029,255,00055%7.83-0.72%7.930.52%7.850.04%7.760.23%0.71%
退市秋林/600891.SH
2021-04-220.360.390.350.3911.43%3.72%11.43%13,698,0005,155,000140%0.382.17%0.372.79%0.362.87%0.352.64%1.23%
*ST美讯/600898.SH
2021-04-225.575.595.505.52-0.36%-0.29%-2.21%789,5004,371,00065%5.54-0.20%5.57-0.59%5.60-0.29%5.65-1.19%-0.39%
九州通/600998.SH
2021-04-2217.4417.5217.2617.35-0.06%-0.14%-0.30%2,584,10044,895,00092%17.370.13%17.39-0.09%17.390.06%17.40-0.16%-0.24%
文峰股份/601010.SH
2021-04-223.113.143.093.130.97%0.29%2.29%6,431,30020,072,000118%3.120.35%3.110.52%3.090.46%3.060.20%-0.02%
三江购物/601116.SH
2021-04-229.8210.029.829.981.32%0.61%-0.81%1,563,40015,508,00041%9.920.53%9.93-0.75%10.05-0.67%10.060.23%0.67%
上海医药/601607.SH
2021-04-2220.3020.6720.1820.421.04%-0.04%1.79%14,088,400287,816,000133%20.430.74%20.370.42%20.260.58%20.060.30%0.19%
永辉超市/601933.SH
2021-04-226.176.266.066.230.32%1.14%-2.32%74,209,300457,160,000146%6.16-0.92%6.21-0.96%6.26-0.87%6.38-0.93%-0.59%
翠微股份/603123.SH
2021-04-227.197.257.117.14-0.70%-0.47%-2.35%1,844,40013,231,00044%7.17-0.68%7.25-0.78%7.31-0.27%7.310.06%0.37%