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:非金属矿物制品_h
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
*ST藏格/000408.SZ
2020-07-036.346.426.166.22-1.89%-0.64%2.39%7,164,90044,850,000100%6.26-1.12%6.40-0.61%6.330.57%6.081.18%0.25%
中原环保/000544.SZ
2020-07-036.756.876.706.821.49%0.09%2.71%9,714,00066,195,000198%6.812.19%6.711.88%6.651.34%6.640.62%0.23%
金岭矿业/000655.SZ
2020-07-035.705.925.695.852.27%0.38%-0.05%22,043,200128,459,000123%5.832.71%5.721.49%5.69-0.26%5.85-0.75%-0.53%
北新建材/000786.SZ
2020-07-0324.5624.6623.9624.12-1.07%-0.40%7.38%25,854,600626,085,000150%24.222.19%23.412.10%23.012.33%22.461.48%0.16%
英洛华/000795.SZ
2020-07-035.785.885.765.820.69%0.05%1.08%46,603,000271,098,000113%5.821.66%5.770.75%5.730.65%5.760.24%-0.54%
高鸿股份/000851.SZ
2020-07-038.068.918.068.9110.00%1.91%8.84%123,873,6001,083,086,000160%8.746.29%8.452.48%8.352.54%8.191.53%0.64%
冀东装备/000856.SZ
2020-07-038.188.468.188.381.70%0.48%2.07%8,431,90070,326,000238%8.341.94%8.251.38%8.200.95%8.210.43%-0.15%
中钢国际/000928.SZ
2020-07-034.064.104.044.061.00%-0.10%1.88%13,277,30053,960,000210%4.061.96%4.021.44%3.991.24%3.990.50%-0.31%
瑞泰科技/002066.SZ
2020-07-0310.5210.5210.3110.41-0.95%0.19%1.81%2,490,30025,875,00081%10.390.85%10.310.73%10.220.31%10.23-0.14%0.31%
鲁阳节能/002088.SZ
2020-07-039.189.469.169.463.50%1.63%4.60%4,335,20040,353,000264%9.312.17%9.191.80%9.131.60%9.041.18%-0.07%
ST冠福/002102.SZ
2020-07-031.951.981.921.961.03%0.05%2.83%22,614,60044,305,000175%1.962.67%1.922.13%1.900.90%1.910.47%0.03%
悦心健康/002162.SZ
2020-07-033.043.073.033.050.66%0.03%1.23%4,069,30012,407,000145%3.051.09%3.020.73%3.010.43%3.010.20%-0.13%
九鼎新材/002201.SZ
2020-07-0314.4815.1514.2814.450.24%-1.30%2.66%14,135,100206,955,000222%14.641.36%14.401.37%14.281.49%14.081.30%0.36%
国统股份/002205.SZ
2020-07-039.2310.009.169.837.43%3.76%9.37%19,763,000187,225,000192%9.473.88%9.262.32%9.141.85%8.991.31%0.00%
格林美/002340.SZ
2020-07-035.035.154.995.061.40%-0.10%3.14%163,820,800829,702,000129%5.072.18%5.000.81%4.970.63%4.910.91%0.71%
领益智造/002600.SZ
2020-07-0311.2711.3610.9011.03-1.16%-0.02%3.19%157,187,1001,734,164,000100%11.031.53%10.761.19%10.700.11%10.690.84%0.00%
银河磁体/300127.SZ
2020-07-0316.3616.6816.2816.551.04%0.28%2.09%6,815,000112,466,000129%16.501.55%16.321.07%16.170.75%16.210.32%-0.14%
正海磁材/300224.SZ
2020-07-039.8010.289.7510.081.51%0.20%7.93%32,702,500328,992,000189%10.062.67%9.742.25%9.602.25%9.342.07%0.86%
菲利华/300395.SZ
2020-07-0333.1733.3030.9832.25-3.56%0.53%2.37%6,568,300210,713,000124%32.08-2.63%32.44-1.20%32.500.62%31.501.38%1.52%
黄河旋风/600172.SH
2020-07-032.882.952.862.911.39%0.45%2.11%24,673,80071,476,000172%2.901.40%2.881.23%2.850.56%2.850.32%-0.09%
*ST江泉/600212.SH
2020-07-033.513.513.463.48-0.57%0.06%-2.38%3,878,10013,488,000116%3.48-1.00%3.50-0.03%3.50-0.65%3.57-0.08%0.13%
正源股份/600321.SH
2020-07-032.052.102.042.070.00%0.00%2.22%11,956,50024,752,000168%2.071.17%2.051.24%2.031.15%2.030.40%-0.50%
青松建化/600425.SH
2020-07-034.164.284.114.180.00%-0.12%2.20%68,012,400284,606,000176%4.191.50%4.131.18%4.110.84%4.09-0.07%0.01%
方大炭素/600516.SH
2020-07-036.556.966.526.813.34%0.21%3.87%145,017,900985,550,000246%6.803.95%6.643.11%6.562.15%6.561.05%0.08%
山东药玻/600529.SH
2020-07-0353.5055.7252.7253.45-1.47%-1.53%-1.20%24,092,7001,307,748,000139%54.282.00%54.46-2.85%55.660.18%54.100.62%1.50%
凯盛科技/600552.SH
2020-07-036.366.856.306.585.62%-0.09%5.91%92,167,600606,983,000202%6.595.97%6.391.00%6.321.51%6.211.67%1.52%
国睿科技/600562.SH
2020-07-0314.8514.9614.7614.870.20%0.02%1.39%6,052,00089,973,00087%14.870.81%14.770.08%14.85-0.01%14.670.47%0.52%
金晶科技/600586.SH
2020-07-033.663.773.513.51-7.14%-3.20%-3.01%132,017,500478,672,000171%3.63-2.05%3.74-0.11%3.720.79%3.620.25%2.86%
福耀玻璃/600660.SH
2020-07-0321.7022.0321.5922.012.09%0.65%3.91%21,182,600463,209,000149%21.872.18%21.481.64%21.210.93%21.180.66%-0.05%
凤凰股份/600716.SH
2020-07-034.164.284.074.211.94%1.59%6.10%12,593,40052,182,000194%4.141.32%4.081.80%4.031.44%3.971.20%0.62%
鲁信创投/600783.SH
2020-07-0316.2016.9016.0016.682.90%1.84%8.17%25,810,500422,725,000183%16.382.65%16.002.47%15.751.99%15.421.66%0.58%
云煤能源/600792.SH
2020-07-032.913.052.902.983.11%0.03%3.36%12,873,50038,354,000204%2.984.02%2.922.82%2.892.16%2.880.95%-0.56%
耀皮玻璃/600819.SH
2020-07-034.534.604.504.570.66%0.33%1.69%4,940,00022,504,000152%4.561.16%4.510.07%4.510.36%4.490.31%-0.01%
洛阳玻璃/600876.SH
2020-07-0313.5613.9213.5313.852.06%0.44%2.69%7,222,00099,584,000197%13.792.38%13.640.82%13.580.77%13.490.53%0.05%
石英股份/603688.SH
2020-07-0324.4324.7024.0024.27-0.08%-0.39%3.94%8,067,300196,556,00085%24.370.55%24.190.52%23.980.83%23.350.71%0.69%