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
2019-07-178.698.708.388.44-1.97%-0.75%-1.84%11,756,50099,980,00049%8.50-2.17%8.51-2.07%8.72-0.53%8.600.18%0.25%
中原环保/000544.SZ
2019-07-176.586.646.536.56-0.76%-0.21%-6.27%8,248,30054,227,00044%6.57-0.86%6.60-0.45%6.63-0.35%7.00-1.74%-0.57%
金岭矿业/000655.SZ
2019-07-176.506.616.346.49-0.92%0.29%0.79%24,932,800161,337,00078%6.47-2.82%6.491.20%6.390.60%6.44-1.73%-0.17%
北新建材/000786.SZ
2019-07-1718.3318.5418.1118.34-0.22%-0.16%-0.78%3,406,40062,576,00049%18.37-0.08%18.41-0.34%18.430.41%18.48-0.04%0.08%
英洛华/000795.SZ
2019-07-176.586.856.506.691.36%0.28%2.64%62,853,500419,266,000131%6.670.71%6.631.22%6.551.05%6.52-0.14%-1.14%
高鸿股份/000851.SZ
2019-07-175.565.615.515.540.18%-0.36%-0.59%13,634,00075,808,00070%5.56-0.36%5.521.73%5.42-0.18%5.57-0.39%-0.92%
冀东装备/000856.SZ
2019-07-1711.9011.9311.8011.930.59%0.42%-4.12%2,230,90026,503,00053%11.880.21%11.840.03%11.91-0.73%12.44-0.88%-0.49%
中钢国际/000928.SZ
2019-07-175.615.615.545.56-0.54%-0.23%-0.71%5,061,40028,208,00066%5.57-0.46%5.560.29%5.550.02%5.60-0.59%-0.71%
瑞泰科技/002066.SZ
2019-07-179.209.409.059.12-2.04%-0.71%1.89%6,260,60057,503,000102%9.190.83%9.061.33%8.980.44%8.950.40%0.34%
鲁阳节能/002088.SZ
2019-07-1712.7513.2512.7412.981.01%-0.44%2.29%2,447,00031,901,000165%13.041.76%12.871.30%12.801.09%12.690.32%0.14%
ST冠福/002102.SZ
2019-07-172.322.352.302.330.00%0.39%1.08%10,196,90023,671,00065%2.32-0.26%2.310.57%2.300.39%2.310.17%-0.12%
悦心健康/002162.SZ
2019-07-173.813.943.723.83-3.77%0.08%0.21%32,065,000122,702,000188%3.83-7.61%3.960.51%3.89-0.18%3.820.21%1.01%
九鼎新材/002201.SZ
2019-07-176.696.746.666.680.00%-0.28%-1.29%803,0005,379,00051%6.70-0.13%6.710.57%6.67-0.64%6.77-0.19%-0.06%
国统股份/002205.SZ
2019-07-1719.7319.9619.7319.820.46%-0.25%1.70%429,0008,524,00058%19.870.46%19.810.13%19.820.06%19.490.16%-0.12%
格林美/002340.SZ
2019-07-174.554.594.544.55-0.22%-0.31%-3.31%28,593,100130,509,00051%4.560.15%4.540.38%4.54-0.11%4.71-1.40%-0.28%
领益智造/002600.SZ
2019-07-176.126.486.126.210.32%-1.32%-1.00%146,641,000922,769,000115%6.292.18%6.201.66%6.170.88%6.270.18%0.11%
银河磁体/300127.SZ
2019-07-1717.5918.9717.4018.204.06%0.39%1.26%19,195,600348,010,000159%18.132.98%17.911.31%17.840.79%17.97-0.42%-1.34%
正海磁材/300224.SZ
2019-07-177.878.207.827.940.51%-0.51%-1.15%18,928,700151,075,00087%7.980.50%7.990.81%7.900.24%8.03-1.00%-0.63%
菲利华/300395.SZ
2019-07-1718.0618.1417.8217.90-1.00%-0.55%-0.81%2,392,90043,071,00069%18.000.89%18.000.15%17.980.46%18.05-0.40%-0.03%
黄河旋风/600172.SH
2019-07-173.523.593.423.43-3.38%-2.11%0.06%34,702,800121,583,000123%3.500.34%3.480.03%3.480.61%3.430.38%0.24%
江泉实业/600212.SH
2019-07-174.114.144.064.08-1.69%-0.12%-1.92%6,665,90027,233,00088%4.09-1.28%4.13-0.82%4.15-0.22%4.16-0.53%-0.23%
ST正源/600321.SH
2019-07-171.901.901.881.88-0.53%-0.37%-1.93%2,393,8004,516,00085%1.89-0.32%1.89-0.05%1.89-0.21%1.92-0.52%-0.25%
青松建化/600425.SH
2019-07-174.064.154.054.121.48%0.46%-0.15%16,901,10069,309,00086%4.100.96%4.070.82%4.040.72%4.13-1.08%-0.41%
方大炭素/600516.SH
2019-07-1711.7411.8611.6711.810.34%0.35%-0.56%25,722,500302,732,00082%11.770.33%11.660.50%11.650.20%11.88-0.99%-2.27%
山东药玻/600529.SH
2019-07-1722.6022.7421.6721.85-3.40%-0.79%-2.89%6,606,900145,508,000147%22.02-3.19%22.48-1.20%22.51-0.79%22.50-0.65%0.13%
凯盛科技/600552.SH
2019-07-175.365.675.335.491.29%-0.62%4.12%36,707,800202,775,000189%5.522.45%5.431.97%5.361.90%5.270.71%0.01%
国睿科技/600562.SH
2019-07-1715.8015.9615.6715.70-1.13%-0.71%-0.65%3,456,70054,657,00076%15.81-0.06%15.730.72%15.620.24%15.80-0.03%0.23%
金晶科技/600586.SH
2019-07-173.083.093.063.080.00%-0.03%-1.69%4,340,10013,371,00042%3.080.16%3.070.26%3.060.10%3.13-0.60%-0.26%
福耀玻璃/600660.SH
2019-07-1722.4622.5122.2722.410.09%0.01%-2.13%5,880,300131,766,00063%22.41-0.15%22.50-0.48%22.61-0.28%22.90-0.57%0.16%
凤凰股份/600716.SH
2019-07-174.104.164.104.150.48%0.39%0.48%4,425,00018,293,00094%4.130.41%4.100.54%4.090.37%4.13-0.29%-0.41%
鲁信创投/600783.SH
2019-07-1716.4517.1816.4216.852.25%-0.43%-2.97%7,963,200134,764,00093%16.922.74%16.701.54%16.59-0.50%17.37-0.49%-0.55%
云煤能源/600792.SH
2019-07-173.763.813.713.75-0.27%-0.03%0.59%5,832,30021,877,00097%3.75-0.53%3.740.65%3.720.71%3.73-0.83%-0.33%
耀皮玻璃/600819.SH
2019-07-174.944.964.914.950.20%0.18%0.30%1,232,9006,092,00062%4.940.08%4.930.45%4.900.27%4.94-0.44%-0.81%
洛阳玻璃/600876.SH
2019-07-1711.3811.4611.3311.38-0.09%-0.18%-1.58%696,5007,940,00055%11.400.63%11.310.52%11.280.00%11.56-1.02%-0.36%
石英股份/603688.SH
2019-07-1712.5612.6812.4012.43-3.27%-0.88%0.40%8,735,700109,546,000147%12.541.73%12.300.17%12.330.62%12.38-0.13%-0.31%