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
藏格控股/000408.SZ
2019-09-129.609.629.429.46-2.07%-0.43%5.19%10,540,400100,141,000125%9.500.75%9.351.41%9.251.74%8.990.98%-0.29%
中原环保/000544.SZ
2019-09-127.117.266.997.262.25%1.85%6.94%15,594,400111,156,000144%7.131.24%7.031.59%6.901.31%6.790.97%0.46%
金岭矿业/000655.SZ
2019-09-125.545.585.505.571.27%0.56%1.96%11,033,30061,110,00057%5.540.24%5.550.51%5.50-0.16%5.460.44%0.60%
北新建材/000786.SZ
2019-09-1218.9819.2318.5519.061.76%0.79%-0.20%6,045,300114,322,00070%18.910.54%18.90-1.01%19.14-1.30%19.100.23%0.42%
英洛华/000795.SZ
2019-09-127.257.297.157.18-1.91%-0.31%3.19%72,343,700521,024,000107%7.20-0.37%7.151.16%7.060.93%6.960.65%0.42%
高鸿股份/000851.SZ
2019-09-125.705.715.635.680.35%0.04%3.50%14,470,50082,161,00058%5.68-0.04%5.70-0.33%5.680.85%5.490.57%0.64%
冀东装备/000856.SZ
2019-09-1211.6611.7611.5011.691.30%0.36%3.78%5,929,50069,068,000101%11.650.65%11.580.76%11.490.76%11.260.64%0.48%
中钢国际/000928.SZ
2019-09-125.675.775.635.721.06%0.26%1.91%13,019,00074,272,000122%5.710.83%5.660.64%5.640.23%5.610.18%0.23%
瑞泰科技/002066.SZ
2019-09-128.228.358.218.280.73%-0.08%2.17%1,774,20014,702,00084%8.290.49%8.260.44%8.210.34%8.100.33%0.30%
鲁阳节能/002088.SZ
2019-09-1212.2912.4712.0912.341.48%0.04%5.81%2,389,80029,477,00091%12.341.10%12.201.57%11.951.54%11.660.74%0.21%
ST冠福/002102.SZ
2019-09-122.252.312.242.291.78%0.35%0.17%23,752,10054,202,00096%2.281.02%2.270.13%2.27-0.26%2.290.13%0.38%
悦心健康/002162.SZ
2019-09-123.453.593.393.532.62%1.09%3.70%15,105,10052,754,000217%3.490.81%3.480.87%3.450.88%3.400.92%0.42%
九鼎新材/002201.SZ
2019-09-1226.7026.7023.8024.97-5.34%0.37%-5.76%39,919,200993,050,00067%24.88-4.94%25.46-0.47%27.11-2.01%26.50-1.59%0.69%
国统股份/002205.SZ
2019-09-1220.7021.0620.3520.982.69%0.92%1.63%2,329,10048,420,000167%20.792.40%20.600.40%20.640.01%20.640.26%0.43%
格林美/002340.SZ
2019-09-124.814.834.744.790.21%0.17%1.01%41,120,700196,625,00042%4.78-0.97%4.850.41%4.800.27%4.740.25%0.54%
领益智造/002600.SZ
2019-09-129.629.689.379.54-0.83%0.20%2.29%92,453,400880,294,00043%9.52-2.50%9.70-1.22%9.82-0.67%9.331.02%1.77%
银河磁体/300127.SZ
2019-09-1221.7821.7821.1221.23-2.57%-0.29%-4.12%12,468,700265,484,00066%21.29-2.01%21.67-0.21%21.58-0.55%22.14-0.36%-0.10%
正海磁材/300224.SZ
2019-09-128.418.448.298.30-1.78%-0.66%0.18%21,518,200179,787,00081%8.36-0.01%8.330.59%8.270.28%8.290.27%0.27%
菲利华/300395.SZ
2019-09-1221.9322.1421.2821.32-2.65%-1.07%0.12%5,613,800120,981,00083%21.55-3.29%22.40-0.89%22.260.55%21.290.76%1.53%
黄河旋风/600172.SH
2019-09-123.363.433.353.391.19%-0.24%1.47%21,458,90072,910,000107%3.400.12%3.400.27%3.380.33%3.340.33%0.40%
江泉实业/600212.SH
2019-09-124.154.244.144.150.00%-0.55%3.72%9,293,80038,786,000112%4.170.48%4.121.26%4.070.84%4.000.63%0.40%
ST正源/600321.SH
2019-09-121.791.801.781.790.00%0.00%-0.50%2,589,9004,635,00077%1.79-0.11%1.79-0.06%1.79-0.17%1.80-0.11%0.10%
青松建化/600425.SH
2019-09-123.964.043.943.991.01%-0.08%1.76%31,663,700126,440,000108%3.991.81%3.950.84%3.93-0.15%3.920.33%0.56%
方大炭素/600516.SH
2019-09-1212.0412.1811.8612.051.18%0.08%3.48%60,302,500726,034,00069%12.04-0.32%12.08-0.26%12.060.77%11.650.54%0.98%
山东药玻/600529.SH
2019-09-1221.5022.4521.1922.183.79%1.21%3.82%9,975,300218,605,00080%21.921.89%21.691.56%21.270.37%21.360.02%-0.56%
凯盛科技/600552.SH
2019-09-125.495.535.415.480.18%0.51%2.81%12,299,40067,055,00067%5.45-0.95%5.49-0.33%5.460.76%5.330.49%0.63%
国睿科技/600562.SH
2019-09-1216.9817.0816.8517.000.41%0.18%0.58%3,718,00063,093,00035%16.97-0.07%17.24-0.19%17.20-0.28%16.900.51%0.85%
金晶科技/600586.SH
2019-09-122.973.112.963.093.00%1.78%5.89%23,769,80072,174,000201%3.042.60%2.981.50%2.961.44%2.921.07%0.24%
福耀玻璃/600660.SH
2019-09-1222.6023.1222.6023.112.67%0.61%2.74%14,399,600330,774,000112%22.971.29%22.84-0.07%22.870.54%22.490.40%0.16%
凤凰股份/600716.SH
2019-09-124.094.144.074.120.73%0.37%2.79%4,891,00020,076,000107%4.110.29%4.100.34%4.080.39%4.010.58%0.20%
鲁信创投/600783.SH
2019-09-1214.9115.1414.7114.87-0.07%-0.05%2.99%7,615,500113,303,00074%14.88-0.52%14.860.09%14.790.53%14.440.43%0.29%
云煤能源/600792.SH
2019-09-123.533.553.463.50-1.69%-0.06%-0.34%9,890,60034,639,000106%3.50-2.97%3.56-0.20%3.54-0.34%3.510.17%0.60%
耀皮玻璃/600819.SH
2019-09-124.634.774.604.711.95%0.28%2.15%5,849,90027,478,000190%4.701.27%4.670.52%4.660.47%4.610.48%0.30%
洛阳玻璃/600876.SH
2019-09-1210.8211.1010.7311.052.13%0.67%3.60%4,530,10049,721,000175%10.981.00%10.880.75%10.840.82%10.670.70%0.30%
石英股份/603688.SH
2019-09-1215.8016.3415.5516.193.52%1.50%8.18%5,715,90091,172,00068%15.950.99%15.900.24%15.721.67%14.970.81%0.99%