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
2021-01-217.658.067.617.922.99%-0.03%1.43%10,032,40079,472,000198%7.922.67%7.831.79%7.800.88%7.81-0.05%-0.05%
中原环保/000544.SZ
2021-01-216.296.356.286.330.32%0.19%-0.97%3,196,60020,197,00068%6.320.02%6.32-0.16%6.330.11%6.39-0.87%-0.80%
金岭矿业/000655.SZ
2021-01-216.807.166.737.073.51%0.76%1.84%19,702,700138,261,000118%7.023.19%6.891.31%6.851.44%6.94-1.08%-1.28%
北新建材/000786.SZ
2021-01-2150.9952.3049.9351.25-0.27%0.42%4.88%16,286,000831,154,00099%51.041.07%50.630.94%50.070.97%48.871.37%2.28%
英洛华/000795.SZ
2021-01-215.776.205.705.881.55%-1.67%5.53%104,073,800622,324,000369%5.987.96%5.775.47%5.705.42%5.573.96%0.20%
高鸿股份/000851.SZ
2021-01-217.007.116.907.00-0.85%-0.04%-0.16%21,793,700152,612,000100%7.000.69%6.97-0.13%6.99-0.24%7.010.32%-0.25%
冀东装备/000856.SZ
2021-01-216.846.916.806.82-2.01%-0.44%0.22%2,644,90018,117,000106%6.85-1.88%6.92-0.04%6.870.67%6.81-0.90%-0.62%
中钢国际/000928.SZ
2021-01-214.464.644.464.471.13%-1.15%2.22%27,900,200126,173,000117%4.523.12%4.460.47%4.460.52%4.370.53%-0.42%
瑞泰科技/002066.SZ
2021-01-218.358.408.308.34-0.12%-0.08%2.36%744,6006,215,00065%8.35-0.61%8.381.10%8.251.13%8.15-0.27%-0.64%
鲁阳节能/002088.SZ
2021-01-2111.4111.9811.3811.924.38%0.98%8.20%8,452,80099,776,000148%11.803.42%11.601.88%11.422.38%11.021.48%0.06%
ST冠福/002102.SZ
2021-01-211.551.561.521.53-1.92%-0.07%2.14%12,350,40018,908,00070%1.53-2.30%1.550.91%1.521.20%1.50-0.47%-1.06%
悦心健康/002162.SZ
2021-01-213.884.183.853.871.31%-2.25%5.91%56,382,600223,231,000278%3.968.91%3.807.20%3.716.77%3.651.56%-1.11%
九鼎新材/002201.SZ
2021-01-2111.1511.3711.0611.250.90%0.11%2.88%3,666,90041,207,00088%11.240.83%11.180.61%11.091.20%10.94-0.57%-1.08%
国统股份/002205.SZ
2021-01-218.008.197.517.52-1.70%-4.11%5.57%10,220,50080,152,000361%7.846.68%7.566.90%7.427.74%7.124.81%-0.25%
格林美/002340.SZ
2021-01-218.088.907.938.606.17%1.19%-0.47%597,352,3005,076,632,00093%8.504.89%8.281.43%8.260.07%8.640.17%1.77%
领益智造/002600.SZ
2021-01-2111.8312.1411.5011.880.51%0.82%-1.68%117,754,0001,387,502,000130%11.78-0.26%11.80-0.81%11.87-1.68%12.08-0.07%-0.06%
银河磁体/300127.SZ
2021-01-2117.3118.8017.2018.365.21%0.41%6.92%19,710,200360,396,000271%18.297.19%17.653.32%17.503.82%17.172.10%-0.16%
正海磁材/300224.SZ
2021-01-2113.9015.4613.6914.916.88%1.17%11.73%56,176,700827,957,000219%14.748.95%13.984.32%13.784.40%13.352.78%0.57%
菲利华/300395.SZ
2021-01-2151.4055.5851.4054.596.10%0.82%0.10%6,533,100353,757,000102%54.155.17%52.900.31%53.340.69%54.54-1.35%-0.93%
黄河旋风/600172.SH
2021-01-213.073.103.033.04-0.65%-0.49%2.36%13,285,90040,585,00084%3.06-0.52%3.060.36%3.040.40%2.970.24%-0.53%
*ST江泉/600212.SH
2021-01-213.333.413.283.29-1.20%-1.35%3.07%3,454,50011,522,000103%3.340.88%3.301.10%3.251.88%3.190.00%-0.39%
正源股份/600321.SH
2021-01-212.092.142.072.121.44%0.14%4.48%15,157,80032,089,000146%2.122.27%2.091.41%2.071.57%2.030.80%-0.22%
青松建化/600425.SH
2021-01-213.653.663.623.63-0.27%-0.19%-0.36%12,109,90044,042,00087%3.64-0.25%3.65-0.03%3.640.33%3.64-0.65%-0.28%
方大炭素/600516.SH
2021-01-217.747.867.627.71-0.52%-0.36%4.26%152,321,2001,178,692,000127%7.740.05%7.670.72%7.561.21%7.400.86%0.47%
山东药玻/600529.SH
2021-01-2144.8046.8844.8046.434.22%1.23%3.10%31,039,6001,423,673,000141%45.872.40%45.290.16%45.620.58%45.030.19%-0.81%
凯盛科技/600552.SH
2021-01-217.477.507.257.33-1.87%-0.34%2.49%27,311,000200,881,00098%7.36-1.25%7.380.27%7.290.43%7.150.76%0.37%
国睿科技/600562.SH
2021-01-2117.4617.6017.2517.54-0.45%0.50%1.35%9,886,500172,535,00070%17.450.18%17.38-0.55%17.360.22%17.31-0.37%-0.06%
金晶科技/600586.SH
2021-01-217.808.157.607.982.31%1.33%8.20%115,424,700908,961,000114%7.883.23%7.832.30%7.591.96%7.381.81%1.50%
福耀玻璃/600660.SH
2021-01-2156.1360.3155.8060.257.36%2.17%8.90%41,669,3002,457,192,000129%58.975.62%56.993.78%55.342.38%55.321.48%1.30%
凤凰股份/600716.SH
2021-01-213.923.963.923.93-0.25%-0.18%0.10%1,222,1004,811,00066%3.94-0.28%3.96-0.03%3.950.23%3.93-0.03%-0.27%
鲁信创投/600783.SH
2021-01-2115.1215.1214.8214.92-0.53%-0.12%1.30%4,232,00063,219,00073%14.940.55%14.880.74%14.81-0.10%14.730.22%0.22%
云煤能源/600792.SH
2021-01-213.413.753.413.759.97%1.05%9.55%13,049,70048,425,00082%3.7110.48%3.472.60%3.422.39%3.42-1.44%-1.26%
耀皮玻璃/600819.SH
2021-01-215.215.305.115.230.77%0.40%-1.32%8,331,70043,403,00073%5.210.08%5.23-0.48%5.21-0.33%5.30-0.97%-1.44%
洛阳玻璃/600876.SH
2021-01-2117.6617.9817.3517.400.12%-1.62%-0.01%7,778,000137,573,00090%17.691.39%17.65-0.70%17.680.58%17.40-0.42%-0.67%
石英股份/603688.SH
2021-01-2120.5420.9520.2120.681.12%0.27%-1.41%3,841,80079,235,00068%20.620.92%20.65-0.84%20.760.39%20.98-1.29%-1.16%