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
2019-05-178.568.577.897.98-7.10%-2.36%-9.82%21,380,300174,733,000117%8.17-4.11%8.32-1.34%8.43-1.62%8.85-2.20%-1.97%
中原环保/000544.SZ
2019-05-176.156.165.865.91-4.06%-1.65%-1.05%5,574,20033,494,00094%6.01-2.13%6.11-0.29%6.080.58%5.97-0.37%-1.57%
金岭矿业/000655.SZ
2019-05-175.835.975.415.945.32%4.06%12.33%42,309,800241,505,000236%5.713.46%5.564.24%5.482.89%5.292.52%-0.28%
北新建材/000786.SZ
2019-05-1719.8820.1919.3919.44-2.65%-1.52%1.84%8,248,300162,832,00086%19.74-0.60%19.770.30%19.701.08%19.090.21%-0.10%
英洛华/000795.SZ
2019-05-175.945.945.945.9410.00%0.00%20.36%39,125,100232,403,000167%5.9410.23%5.418.40%5.196.07%4.943.48%-0.44%
高鸿股份/000851.SZ
2019-05-176.586.776.146.26-5.86%-3.80%0.82%39,607,200257,716,000110%6.510.25%6.491.44%6.391.40%6.21-0.53%-2.36%
冀东装备/000856.SZ
2019-05-1713.3413.3412.3112.40-6.70%-3.20%-4.63%8,588,900110,025,000106%12.81-3.97%13.09-1.01%13.15-0.19%13.00-0.78%-1.93%
中钢国际/000928.SZ
2019-05-175.985.985.405.54-7.36%-2.65%-0.84%39,297,400223,652,000161%5.69-3.46%5.760.37%5.700.80%5.59-0.09%-1.87%
瑞泰科技/002066.SZ
2019-05-178.678.718.158.26-4.29%-1.55%-0.85%4,301,50036,089,000117%8.39-2.18%8.47-0.09%8.450.42%8.33-0.70%-1.60%
鲁阳节能/002088.SZ
2019-05-1714.6014.7113.9113.96-4.19%-2.32%0.17%3,400,90048,606,00066%14.29-1.35%14.370.24%14.290.77%13.94-0.11%-0.05%
ST冠福/002102.SZ
2019-05-172.492.622.492.520.80%-1.52%-1.18%58,971,500150,898,00062%2.561.95%2.55-1.13%2.600.23%2.550.12%0.94%
悦心健康/002162.SZ
2019-05-173.603.623.343.37-5.87%-2.94%-3.11%7,105,70024,671,00096%3.47-2.42%3.51-0.34%3.51-0.17%3.48-0.80%-2.82%
九鼎新材/002201.SZ
2019-05-177.067.136.756.77-3.42%-2.37%-1.02%2,258,70015,661,000105%6.93-1.06%6.97-0.68%6.990.24%6.84-0.65%-1.67%
国统股份/002205.SZ
2019-05-1719.1519.2418.0718.18-4.11%-2.35%-0.45%1,675,00031,184,00096%18.62-1.98%18.680.91%18.51-0.17%18.26-1.63%-1.30%
格林美/002340.SZ
2019-05-174.614.634.404.43-3.49%-1.34%-2.03%48,888,300219,508,000105%4.49-2.35%4.54-0.24%4.54-0.35%4.52-0.57%-1.59%
领益智造/002600.SZ
2019-05-176.486.575.946.04-8.48%-3.34%-3.44%269,918,5001,686,614,00098%6.25-7.49%6.53-1.24%6.500.12%6.260.43%-0.58%
银河磁体/300127.SZ
2019-05-1713.9914.2713.0513.17-2.15%-3.43%2.18%16,693,200227,658,000386%13.643.34%13.373.55%13.214.35%12.893.37%-0.48%
正海磁材/300224.SZ
2019-05-176.746.856.336.36-5.36%-3.08%0.33%19,857,400130,304,000265%6.56-0.02%6.521.35%6.461.56%6.341.17%-0.90%
菲利华/300395.SZ
2019-05-1719.2519.2518.0618.17-4.47%-2.53%-2.37%3,111,20058,000,00093%18.64-1.91%18.84-0.84%19.00-0.23%18.610.10%0.12%
黄河旋风/600172.SH
2019-05-173.673.673.433.46-5.72%-2.59%-3.73%26,396,30093,752,000129%3.55-2.50%3.60-0.44%3.60-0.47%3.59-0.55%-1.84%
江泉实业/600212.SH
2019-05-174.574.624.264.32-5.68%-2.66%-3.12%13,956,90061,941,00096%4.44-2.55%4.50-0.33%4.490.02%4.46-0.56%-2.01%
ST正源/600321.SH
2019-05-172.122.122.012.03-3.79%-1.41%-4.52%7,561,90015,571,00097%2.06-1.44%2.070.05%2.07-1.14%2.13-1.44%-1.86%
青松建化/600425.SH
2019-05-174.204.213.873.92-6.00%-2.29%2.32%68,422,400274,500,000190%4.01-0.47%3.982.11%3.912.11%3.830.11%-2.58%
方大炭素/600516.SH
2019-05-1718.9418.9518.0118.09-4.13%-1.70%-1.92%49,323,400907,628,00089%18.40-2.67%18.530.64%18.330.36%18.44-0.35%-3.54%
山东药玻/600529.SH
2019-05-1727.6527.9527.3027.45-0.72%-0.72%0.34%3,156,40087,274,00064%27.651.23%27.390.74%27.210.44%27.36-0.06%0.29%
凯盛科技/600552.SH
2019-05-175.065.084.754.79-4.58%-2.72%-0.75%14,099,20069,420,000106%4.92-1.80%4.960.02%4.950.49%4.830.04%-1.44%
国睿科技/600562.SH
2019-05-1716.3616.7815.8215.840.06%-2.50%-0.38%9,511,000154,512,000128%16.253.13%16.002.07%15.881.43%15.900.32%-0.81%
金晶科技/600586.SH
2019-05-173.323.343.183.22-2.72%-1.62%-2.42%25,453,20083,305,000120%3.27-2.12%3.32-0.60%3.33-0.54%3.30-0.03%-0.57%
福耀玻璃/600660.SH
2019-05-1723.8023.8023.1523.25-2.02%-0.36%-0.59%8,653,100201,907,00061%23.33-1.29%23.440.81%23.26-0.02%23.39-0.67%-1.18%
凤凰股份/600716.SH
2019-05-174.524.524.244.27-4.69%-1.88%-1.93%9,471,00041,221,000103%4.35-3.22%4.420.09%4.390.16%4.35-0.71%-2.25%
鲁信创投/600783.SH
2019-05-1719.9419.9818.6018.70-5.79%-3.41%-2.25%13,986,200270,780,00093%19.36-1.79%19.60-0.55%19.550.56%19.13-0.15%-1.61%
云煤能源/600792.SH
2019-05-173.883.893.673.68-5.88%-2.34%-1.84%14,206,90053,525,000111%3.77-3.90%3.830.24%3.790.48%3.75-0.77%-2.12%
耀皮玻璃/600819.SH
2019-05-175.045.044.664.75-5.19%-1.00%-2.24%3,751,90018,001,000128%4.80-3.69%4.89-0.97%4.90-0.41%4.86-1.02%-1.18%
洛阳玻璃/600876.SH
2019-05-1712.2312.2311.5511.60-3.97%-1.69%-2.30%2,836,60033,470,000105%11.80-2.08%11.92-0.49%11.95-0.11%11.87-0.84%-1.79%
石英股份/603688.SH
2019-05-1712.8012.8211.8511.96-5.60%-2.68%-4.30%5,808,10071,374,000131%12.29-1.93%12.41-0.18%12.41-0.73%12.50-0.89%-1.38%