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
2020-01-237.307.376.987.03-4.87%-1.91%-9.16%10,134,10072,631,00065%7.17-3.46%7.38-3.06%7.58-2.18%7.74-0.37%0.40%
中原环保/000544.SZ
2020-01-236.396.496.216.32-1.25%-0.36%-2.36%4,913,20031,166,000103%6.34-0.16%6.38-0.61%6.40-1.05%6.47-0.15%0.09%
金岭矿业/000655.SZ
2020-01-236.667.106.286.41-4.47%-4.50%0.16%20,423,200137,077,00098%6.711.16%6.800.37%6.701.10%6.400.98%1.33%
北新建材/000786.SZ
2020-01-2326.3526.6624.6825.75-2.13%-0.27%-1.96%10,967,200283,160,000127%25.82-1.21%26.01-0.53%26.13-0.31%26.26-0.49%0.11%
英洛华/000795.SZ
2020-01-235.855.935.605.67-3.57%-1.25%-7.47%18,053,800103,667,00070%5.74-2.21%5.85-1.17%5.92-1.38%6.13-0.68%-0.11%
高鸿股份/000851.SZ
2020-01-235.685.705.295.42-5.74%-1.31%-9.83%25,936,900142,437,000102%5.49-3.31%5.66-3.08%5.80-2.96%6.01-1.30%-0.08%
冀东装备/000856.SZ
2020-01-2310.5210.5210.0110.14-3.89%-1.06%-6.61%5,182,30053,113,000123%10.25-2.32%10.46-2.09%10.58-1.67%10.86-0.90%-0.13%
中钢国际/000928.SZ
2020-01-234.624.654.444.47-4.08%-1.37%-5.58%6,973,00031,599,000126%4.53-1.93%4.60-1.39%4.64-1.15%4.73-0.96%-0.29%
瑞泰科技/002066.SZ
2020-01-237.757.857.477.57-3.20%-1.27%-3.55%2,259,00017,320,00086%7.67-1.64%7.78-1.28%7.82-0.61%7.85-0.22%0.00%
鲁阳节能/002088.SZ
2020-01-2310.6510.6510.0610.17-4.33%-1.26%-7.87%3,629,80037,387,000102%10.30-3.62%10.64-2.29%10.83-1.67%11.04-0.59%0.31%
ST冠福/002102.SZ
2020-01-232.242.362.232.270.44%-0.53%1.43%39,265,50089,610,000204%2.282.01%2.270.80%2.260.71%2.240.40%0.10%
悦心健康/002162.SZ
2020-01-233.723.723.473.52-5.38%-1.84%-4.94%11,165,00040,035,000145%3.59-3.91%3.70-1.28%3.69-0.83%3.70-0.38%0.18%
九鼎新材/002201.SZ
2020-01-2319.4819.8118.7218.95-3.37%-1.17%-7.67%8,476,600162,533,00088%19.17-1.65%19.51-1.87%19.94-2.33%20.52-0.88%-0.50%
国统股份/002205.SZ
2020-01-2313.9913.9913.0213.22-5.64%-1.66%-8.43%4,010,10053,909,000122%13.44-3.88%13.80-2.97%14.01-2.27%14.44-1.14%-0.12%
格林美/002340.SZ
2020-01-235.806.015.645.77-2.20%-0.88%2.00%190,317,4001,107,767,000101%5.820.26%5.790.31%5.750.38%5.660.77%1.24%
领益智造/002600.SZ
2020-01-2312.9713.5512.6412.96-1.82%-0.61%2.63%132,388,0001,726,347,000103%13.040.85%12.98-0.04%12.960.67%12.630.76%0.99%
银河磁体/300127.SZ
2020-01-2317.9818.2717.0017.20-5.13%-1.96%-9.71%5,401,40094,763,00070%17.54-2.03%17.90-1.69%18.24-1.74%19.05-1.11%-0.23%
正海磁材/300224.SZ
2020-01-239.309.728.989.08-3.20%-2.94%-6.55%11,503,200107,608,00096%9.360.45%9.33-0.14%9.39-0.99%9.72-0.40%0.02%
菲利华/300395.SZ
2020-01-2325.6525.6523.4323.43-9.99%-4.07%-5.60%8,098,900197,814,000144%24.43-5.77%25.31-1.33%25.20-0.54%24.820.04%0.65%
黄河旋风/600172.SH
2020-01-232.772.822.702.74-1.08%-1.01%-4.03%16,579,70045,899,000145%2.770.40%2.78-0.64%2.79-0.89%2.86-0.97%-0.32%
江泉实业/600212.SH
2020-01-233.713.833.643.720.27%-0.27%-5.49%10,290,20038,386,000109%3.731.44%3.73-1.37%3.81-1.37%3.94-1.21%-0.57%
ST正源/600321.SH
2020-01-232.252.262.162.19-3.52%-0.36%-1.48%8,438,00018,546,000170%2.20-2.57%2.24-1.06%2.24-0.36%2.22-0.14%0.11%
青松建化/600425.SH
2020-01-233.943.943.753.75-5.54%-2.09%-6.74%23,995,00091,899,00057%3.83-2.40%3.93-2.34%4.03-1.40%4.02-0.05%0.44%
方大炭素/600516.SH
2020-01-2311.6311.7511.0511.22-4.35%-1.46%-7.75%53,836,500612,956,00084%11.39-2.28%11.59-1.50%11.77-1.59%12.16-0.82%-0.10%
山东药玻/600529.SH
2020-01-2332.5733.7531.5032.21-0.65%-0.86%2.78%5,547,600180,243,000142%32.490.23%32.530.48%32.270.60%31.341.06%1.03%
凯盛科技/600552.SH
2020-01-236.206.265.785.86-6.69%-2.95%-4.72%26,154,700157,917,000142%6.04-2.94%6.14-0.54%6.11-0.44%6.15-0.41%0.09%
国睿科技/600562.SH
2020-01-2314.5114.7014.0114.13-2.15%-1.42%-4.18%5,132,10073,562,000123%14.330.23%14.38-0.75%14.48-0.80%14.75-0.65%-0.06%
金晶科技/600586.SH
2020-01-232.822.822.752.76-2.47%-0.83%-3.23%8,643,20024,057,000135%2.78-1.38%2.81-0.74%2.82-0.74%2.85-0.52%-0.11%
福耀玻璃/600660.SH
2020-01-2325.0525.0924.0024.59-1.64%-0.15%-2.74%18,759,500461,964,000120%24.63-1.13%24.74-0.69%24.96-0.88%25.28-0.26%0.44%
凤凰股份/600716.SH
2020-01-234.134.133.994.02-2.90%-0.57%-4.38%7,485,50030,262,000145%4.04-1.34%4.09-1.21%4.12-1.08%4.20-1.11%-0.14%
鲁信创投/600783.SH
2020-01-2314.9015.0714.1914.35-5.16%-2.09%-6.84%9,240,800135,439,000101%14.66-2.48%14.98-2.14%15.17-1.03%15.40-0.97%-0.28%
云煤能源/600792.SH
2020-01-233.443.443.293.32-4.05%-1.04%-5.98%7,887,80026,464,000101%3.36-2.24%3.41-1.81%3.45-1.29%3.53-0.93%-0.19%
耀皮玻璃/600819.SH
2020-01-234.935.104.894.94-1.20%-0.60%0.73%10,137,40050,378,000197%4.970.67%4.921.13%4.890.72%4.900.14%-0.26%
洛阳玻璃/600876.SH
2020-01-2314.2415.2114.2014.602.53%-0.98%-2.38%12,803,000188,779,000126%14.755.07%14.481.46%14.55-0.39%14.96-0.27%-0.60%
石英股份/603688.SH
2020-01-2324.6925.0823.0123.20-9.27%-2.25%-0.51%19,205,600455,831,000164%23.73-6.04%24.72-1.40%24.270.42%23.320.93%1.16%